Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.50 | 10.88 | 10.08 | 10.21 | 495,621 | -0.18(-1.73%) |
Nov 27, 2015 | 10.23 | 10.74 | 10.23 | 10.39 | 161,448 | +0.08(+0.78%) |
Nov 25, 2015 | 10.15 | 10.31 | 10.31 | 10.31 | 417,100 | +0.16(+1.58%) |
Nov 24, 2015 | 9.460 | 10.18 | 9.300 | 10.15 | 533,102 | +0.68(+7.18%) |
Nov 23, 2015 | 9.470 | 10.06 | 9.410 | 9.470 | 487,261 | +0.03(+0.32%) |
Nov 20, 2015 | 10.17 | 10.19 | 9.405 | 9.440 | 912,868 | -0.67(-6.63%) |
Nov 19, 2015 | 10.34 | 10.66 | 10.03 | 10.11 | 476,566 | -0.22(-2.13%) |
Nov 18, 2015 | 10.30 | 10.51 | 10.03 | 10.33 | 1,503,424 | +0.19(+1.87%) |
Nov 17, 2015 | 10.61 | 10.85 | 10.00 | 10.14 | 703,236 | -0.48(-4.52%) |
Nov 16, 2015 | 10.94 | 11.14 | 10.42 | 10.62 | 566,475 | -0.41(-3.72%) |
Nov 13, 2015 | 10.54 | 11.69 | 10.46 | 11.03 | 511,589 | +0.51(+4.85%) |
Nov 12, 2015 | 11.25 | 11.25 | 10.37 | 10.52 | 518,915 | -0.92(-8.04%) |
Nov 11, 2015 | 11.13 | 11.50 | 10.75 | 11.44 | 469,583 | +0.38(+3.44%) |
Nov 10, 2015 | 11.72 | 11.83 | 11.01 | 11.06 | 418,241 | -0.75(-6.35%) |
Nov 09, 2015 | 12.31 | 12.65 | 11.64 | 11.81 | 357,373 | -0.54(-4.37%) |
Nov 06, 2015 | 11.87 | 12.50 | 11.76 | 12.35 | 613,361 | +0.37(+3.09%) |
Nov 05, 2015 | 12.62 | 12.71 | 11.89 | 11.98 | 382,118 | -0.69(-5.45%) |
Nov 04, 2015 | 12.48 | 12.94 | 12.27 | 12.67 | 536,777 | +0.15(+1.20%) |
Nov 03, 2015 | 12.31 | 12.86 | 12.30 | 12.52 | 1,031,523 | +0.15(+1.21%) |
Nov 02, 2015 | 10.60 | 12.64 | 10.54 | 12.37 | 1,247,956 | +1.73(+16.26%) |
Oct 30, 2015 | 10.93 | 11.31 | 9.940 | 10.64 | 1,176,029 | -0.06(-0.56%) |
Oct 29, 2015 | 10.89 | 11.27 | 10.62 | 10.70 | 743,214 | -0.25(-2.28%) |
Oct 28, 2015 | 10.96 | 11.43 | 10.71 | 10.95 | 808,063 | +0.02(+0.18%) |
Oct 27, 2015 | 11.78 | 11.79 | 10.86 | 10.93 | 772,628 | -1.01(-8.46%) |
Oct 26, 2015 | 12.50 | 12.56 | 11.82 | 11.94 | 343,283 | -0.56(-4.48%) |
Oct 23, 2015 | 12.70 | 12.82 | 12.44 | 12.50 | 348,965 | -0.14(-1.11%) |
Oct 22, 2015 | 12.40 | 13.06 | 12.12 | 12.64 | 348,247 | +0.28(+2.27%) |
Oct 21, 2015 | 12.81 | 12.85 | 12.13 | 12.36 | 295,581 | -0.53(-4.11%) |
Oct 20, 2015 | 13.15 | 13.29 | 12.74 | 12.89 | 302,256 | -0.26(-1.98%) |
Oct 19, 2015 | 13.87 | 13.88 | 12.92 | 13.15 | 513,084 | -0.91(-6.47%) |
Oct 16, 2015 | 14.55 | 14.63 | 13.61 | 14.06 | 209,365 | -0.45(-3.10%) |
Oct 15, 2015 | 14.25 | 14.56 | 13.64 | 14.51 | 450,393 | +0.28(+1.97%) |
Oct 14, 2015 | 13.78 | 14.36 | 13.60 | 14.23 | 571,925 | +0.50(+3.64%) |
Oct 13, 2015 | 13.46 | 14.04 | 13.38 | 13.73 | 430,685 | -0.03(-0.22%) |
Oct 12, 2015 | 14.66 | 14.66 | 13.20 | 13.76 | 425,627 | -0.83(-5.69%) |
Oct 09, 2015 | 14.42 | 15.25 | 14.42 | 14.59 | 651,635 | +0.33(+2.31%) |
Oct 08, 2015 | 13.93 | 14.74 | 13.90 | 14.26 | 825,439 | +0.38(+2.74%) |
Oct 07, 2015 | 14.15 | 15.00 | 13.10 | 13.88 | 1,275,870 | -0.13(-0.93%) |
Oct 06, 2015 | 12.50 | 14.12 | 12.49 | 14.01 | 828,065 | +1.35(+10.66%) |
Oct 05, 2015 | 11.28 | 12.71 | 11.27 | 12.66 | 675,768 | +1.50(+13.44%) |
Oct 02, 2015 | 10.44 | 11.22 | 10.27 | 11.16 | 764,229 | +0.62(+5.88%) |
Oct 01, 2015 | 10.22 | 10.55 | 10.14 | 10.54 | 649,058 | +0.42(+4.15%) |
Sep 30, 2015 | 10.15 | 10.28 | 9.950 | 10.12 | 915,284 | +0.12(+1.20%) |
Sep 29, 2015 | 10.48 | 10.57 | 9.950 | 10.00 | 558,970 | -0.47(-4.49%) |
Sep 28, 2015 | 10.81 | 10.81 | 10.44 | 10.47 | 552,305 | -0.34(-3.15%) |
Sep 25, 2015 | 11.19 | 11.45 | 10.55 | 10.81 | 518,716 | -0.38(-3.40%) |
Sep 24, 2015 | 10.87 | 11.21 | 10.52 | 11.19 | 582,935 | +0.29(+2.66%) |
Sep 23, 2015 | 11.50 | 12.41 | 10.89 | 10.90 | 700,272 | -0.60(-5.22%) |
Sep 22, 2015 | 12.08 | 12.31 | 11.38 | 11.50 | 716,873 | -0.77(-6.28%) |
Sep 21, 2015 | 13.06 | 13.06 | 12.22 | 12.27 | 401,754 | -0.51(-3.99%) |
Sep 18, 2015 | 13.04 | 13.09 | 12.23 | 12.78 | 1,486,731 | -0.49(-3.69%) |
Sep 17, 2015 | 12.63 | 13.49 | 12.52 | 13.27 | 639,011 | +0.49(+3.83%) |
Sep 16, 2015 | 12.12 | 12.81 | 11.92 | 12.78 | 928,793 | +0.58(+4.75%) |
Sep 15, 2015 | 12.60 | 13.09 | 12.11 | 12.20 | 1,083,198 | -0.35(-2.79%) |
Sep 14, 2015 | 14.52 | 14.58 | 12.30 | 12.55 | 2,910,315 | -3.05(-19.55%) |
Sep 11, 2015 | 15.89 | 16.05 | 15.41 | 15.60 | 212,932 | -0.41(-2.56%) |
Sep 10, 2015 | 16.13 | 16.23 | 15.88 | 16.01 | 229,799 | -0.11(-0.68%) |
Sep 09, 2015 | 16.93 | 17.18 | 15.94 | 16.12 | 245,025 | -0.67(-3.99%) |
Sep 08, 2015 | 17.23 | 17.38 | 16.70 | 16.79 | 257,208 | -0.03(-0.18%) |
Sep 04, 2015 | 17.12 | 16.82 | 16.82 | 16.82 | 286,100 | -0.58(-3.33%) |
Sep 03, 2015 | 18.09 | 18.28 | 17.28 | 17.40 | 249,011 | -0.62(-3.44%) |
Sep 02, 2015 | 18.01 | 18.20 | 17.57 | 18.02 | 370,122 | +0.31(+1.75%) |