Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.623 | 10.24 | 9.491 | 10.19 | 10,606,987 | +0.61(+6.37%) |
Nov 27, 2015 | 10.04 | 10.08 | 9.524 | 9.582 | 4,154,872 | -0.46(-4.60%) |
Nov 25, 2015 | 10.35 | 10.04 | 10.04 | 10.04 | 7,726,290 | -0.36(-3.49%) |
Nov 24, 2015 | 9.936 | 10.46 | 9.936 | 10.41 | 8,389,446 | +0.39(+3.87%) |
Nov 23, 2015 | 9.969 | 10.08 | 9.755 | 10.02 | 7,855,456 | +0.12(+1.25%) |
Nov 20, 2015 | 9.969 | 9.978 | 9.701 | 9.895 | 5,071,255 | +0.06(+0.59%) |
Nov 19, 2015 | 10.04 | 10.04 | 9.590 | 9.837 | 6,895,194 | -0.16(-1.65%) |
Nov 18, 2015 | 9.994 | 10.17 | 9.755 | 10.00 | 13,374,726 | +0.09(+0.91%) |
Nov 17, 2015 | 10.49 | 10.51 | 9.862 | 9.912 | 5,615,122 | -0.58(-5.50%) |
Nov 16, 2015 | 10.34 | 10.58 | 10.32 | 10.49 | 8,861,928 | +0.09(+0.87%) |
Nov 13, 2015 | 10.34 | 10.60 | 10.17 | 10.40 | 10,577,510 | +0.08(+0.80%) |
Nov 12, 2015 | 10.63 | 10.82 | 10.30 | 10.32 | 8,760,234 | -0.43(-3.99%) |
Nov 11, 2015 | 11.26 | 11.33 | 10.61 | 10.74 | 8,373,621 | -0.45(-4.05%) |
Nov 10, 2015 | 10.85 | 11.34 | 10.85 | 11.20 | 5,707,053 | +0.23(+2.11%) |
Nov 09, 2015 | 11.12 | 11.38 | 10.82 | 10.97 | 7,446,826 | -0.17(-1.55%) |
Nov 06, 2015 | 11.03 | 11.14 | 10.74 | 11.14 | 8,082,674 | -0.06(-0.52%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.10 | 11.20 | 8,597,492 | -0.41(-3.55%) |
Nov 04, 2015 | 11.49 | 11.99 | 11.27 | 11.61 | 12,625,082 | +0.49(+4.45%) |
Nov 03, 2015 | 10.97 | 11.39 | 10.96 | 11.12 | 9,683,189 | +0.10(+0.90%) |
Nov 02, 2015 | 10.60 | 11.08 | 10.51 | 11.02 | 9,700,424 | +0.39(+3.65%) |
Oct 30, 2015 | 10.57 | 10.69 | 10.43 | 10.63 | 5,574,235 | +0.00(+0.00%) |
Oct 29, 2015 | 10.60 | 10.74 | 10.57 | 10.63 | 5,339,845 | +0.00(+0.04%) |
Oct 28, 2015 | 10.32 | 10.88 | 10.31 | 10.62 | 10,258,103 | +0.31(+3.00%) |
Oct 27, 2015 | 10.72 | 10.75 | 10.29 | 10.31 | 18,563,016 | -0.41(-3.80%) |
Oct 26, 2015 | 11.44 | 11.46 | 10.67 | 10.72 | 11,771,056 | -0.71(-6.21%) |
Oct 23, 2015 | 12.17 | 12.17 | 11.38 | 11.43 | 9,312,644 | -0.73(-6.03%) |
Oct 22, 2015 | 12.15 | 12.27 | 11.95 | 12.17 | 6,879,184 | +0.10(+0.81%) |
Oct 21, 2015 | 12.44 | 12.49 | 12.04 | 12.07 | 5,180,303 | -0.37(-2.95%) |
Oct 20, 2015 | 12.06 | 12.54 | 12.06 | 12.44 | 6,717,199 | +0.37(+3.04%) |
Oct 19, 2015 | 12.13 | 12.19 | 11.87 | 12.07 | 5,101,385 | -0.18(-1.46%) |
Oct 16, 2015 | 12.56 | 12.62 | 12.05 | 12.25 | 5,705,251 | -0.29(-2.34%) |
Oct 15, 2015 | 12.44 | 12.58 | 12.25 | 12.54 | 4,312,255 | +0.15(+1.18%) |
Oct 14, 2015 | 12.31 | 12.62 | 12.21 | 12.39 | 5,935,112 | +0.14(+1.13%) |
Oct 13, 2015 | 12.17 | 12.54 | 11.86 | 12.26 | 8,933,651 | +0.10(+0.80%) |
Oct 12, 2015 | 12.65 | 12.70 | 12.06 | 12.16 | 5,899,323 | -0.45(-3.56%) |
Oct 09, 2015 | 12.62 | 12.72 | 12.35 | 12.61 | 6,529,365 | +0.01(+0.07%) |
Oct 08, 2015 | 12.52 | 12.73 | 12.25 | 12.60 | 16,095,790 | +0.04(+0.32%) |
Oct 07, 2015 | 12.95 | 13.14 | 12.52 | 12.56 | 9,145,275 | -0.31(-2.41%) |
Oct 06, 2015 | 12.91 | 12.99 | 12.57 | 12.87 | 6,234,657 | -0.01(-0.06%) |
Oct 05, 2015 | 12.23 | 12.97 | 12.23 | 12.88 | 15,844,981 | +0.75(+6.19%) |
Oct 02, 2015 | 11.86 | 12.21 | 11.86 | 12.13 | 17,307,868 | +0.11(+0.88%) |
Oct 01, 2015 | 12.13 | 12.26 | 11.96 | 12.02 | 13,649,871 | -0.09(-0.74%) |
Sep 30, 2015 | 11.90 | 12.19 | 11.90 | 12.11 | 13,167,422 | +0.31(+2.63%) |
Sep 29, 2015 | 12.18 | 12.20 | 11.77 | 11.80 | 12,210,347 | -0.34(-2.82%) |
Sep 28, 2015 | 12.29 | 12.37 | 12.08 | 12.14 | 11,646,384 | -0.15(-1.19%) |
Sep 25, 2015 | 12.76 | 12.83 | 12.22 | 12.29 | 13,249,351 | -0.33(-2.65%) |
Sep 24, 2015 | 12.43 | 12.77 | 12.21 | 12.62 | 12,389,899 | +0.04(+0.32%) |
Sep 23, 2015 | 12.33 | 13.04 | 12.31 | 12.58 | 13,909,386 | +0.06(+0.46%) |
Sep 22, 2015 | 13.41 | 13.41 | 12.18 | 12.52 | 24,142,242 | -0.85(-6.34%) |
Sep 21, 2015 | 14.88 | 14.98 | 13.32 | 13.37 | 17,568,392 | -1.29(-8.79%) |
Sep 18, 2015 | 15.61 | 15.70 | 14.47 | 14.66 | 19,037,174 | -0.97(-6.21%) |
Sep 17, 2015 | 15.48 | 15.93 | 15.23 | 15.63 | 9,107,249 | +0.16(+1.05%) |
Sep 16, 2015 | 15.53 | 15.61 | 15.35 | 15.47 | 7,905,450 | -0.07(-0.42%) |
Sep 15, 2015 | 15.21 | 15.68 | 15.17 | 15.53 | 7,386,880 | +0.51(+3.42%) |
Sep 14, 2015 | 15.06 | 15.09 | 14.84 | 15.02 | 5,897,069 | -0.02(-0.16%) |
Sep 11, 2015 | 14.86 | 15.05 | 14.79 | 15.04 | 4,277,786 | +0.08(+0.54%) |
Sep 10, 2015 | 14.64 | 14.98 | 14.42 | 14.96 | 8,447,426 | +0.29(+1.94%) |
Sep 09, 2015 | 15.13 | 15.30 | 14.65 | 14.68 | 5,286,366 | -0.33(-2.23%) |
Sep 08, 2015 | 14.91 | 15.03 | 14.79 | 15.01 | 6,409,427 | +0.39(+2.68%) |
Sep 04, 2015 | 15.22 | 14.62 | 14.62 | 14.62 | 7,068,582 | -0.79(-5.13%) |
Sep 03, 2015 | 15.25 | 15.88 | 15.13 | 15.41 | 6,743,406 | +0.18(+1.18%) |
Sep 02, 2015 | 16.04 | 16.07 | 15.14 | 15.23 | 7,039,476 | -0.46(-2.91%) |