Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.842 | 9.336 | 8.842 | 9.048 | 3,794,465 | -0.23(-2.49%) |
Nov 27, 2015 | 9.317 | 9.442 | 8.811 | 9.280 | 3,629,966 | -0.27(-2.81%) |
Nov 25, 2015 | 8.936 | 9.548 | 9.548 | 9.548 | 9,574,383 | -1.09(-10.22%) |
Nov 24, 2015 | 10.67 | 10.94 | 10.18 | 10.64 | 2,143,189 | -0.03(-0.29%) |
Nov 23, 2015 | 10.37 | 10.92 | 10.29 | 10.67 | 1,656,403 | +0.26(+2.46%) |
Nov 20, 2015 | 11.05 | 11.17 | 9.996 | 10.41 | 3,626,622 | -0.86(-7.63%) |
Nov 19, 2015 | 11.47 | 11.65 | 11.15 | 11.27 | 1,161,445 | -0.25(-2.17%) |
Nov 18, 2015 | 10.86 | 11.60 | 10.67 | 11.52 | 1,302,298 | +0.67(+6.18%) |
Nov 17, 2015 | 11.81 | 11.82 | 10.78 | 10.85 | 2,983,720 | -0.97(-8.20%) |
Nov 16, 2015 | 11.87 | 11.95 | 11.67 | 11.82 | 1,404,667 | -0.09(-0.72%) |
Nov 13, 2015 | 12.22 | 12.57 | 11.76 | 11.90 | 1,736,105 | -0.36(-2.93%) |
Nov 12, 2015 | 12.65 | 12.70 | 12.23 | 12.26 | 560,720 | -0.51(-4.01%) |
Nov 11, 2015 | 12.88 | 12.88 | 12.31 | 12.77 | 933,091 | -0.03(-0.24%) |
Nov 10, 2015 | 12.77 | 13.13 | 12.35 | 12.81 | 883,499 | -0.03(-0.24%) |
Nov 09, 2015 | 12.68 | 13.31 | 12.68 | 12.84 | 2,053,788 | +0.15(+1.20%) |
Nov 06, 2015 | 12.48 | 12.74 | 12.05 | 12.68 | 2,565,083 | +0.80(+6.72%) |
Nov 05, 2015 | 12.54 | 12.56 | 11.82 | 11.88 | 721,243 | -0.68(-5.39%) |
Nov 04, 2015 | 12.40 | 12.87 | 12.40 | 12.56 | 1,756,566 | +0.16(+1.33%) |
Nov 03, 2015 | 11.76 | 12.46 | 11.73 | 12.40 | 1,953,271 | +0.65(+5.55%) |
Nov 02, 2015 | 11.38 | 11.96 | 11.19 | 11.74 | 1,109,797 | +0.45(+3.99%) |
Oct 30, 2015 | 11.43 | 11.50 | 10.93 | 11.29 | 801,723 | -0.15(-1.33%) |
Oct 29, 2015 | 11.63 | 11.71 | 11.21 | 11.45 | 830,013 | -0.29(-2.44%) |
Oct 28, 2015 | 11.18 | 11.82 | 11.12 | 11.73 | 830,718 | +0.59(+5.31%) |
Oct 27, 2015 | 11.31 | 11.35 | 10.86 | 11.14 | 878,691 | -0.23(-1.98%) |
Oct 26, 2015 | 11.85 | 12.29 | 11.21 | 11.37 | 737,322 | -0.12(-1.01%) |
Oct 23, 2015 | 11.50 | 11.50 | 11.15 | 11.48 | 1,259,147 | +0.15(+1.29%) |
Oct 22, 2015 | 11.67 | 11.78 | 11.28 | 11.34 | 1,386,638 | -0.33(-2.82%) |
Oct 21, 2015 | 12.34 | 12.46 | 11.60 | 11.67 | 1,272,138 | -0.66(-5.34%) |
Oct 20, 2015 | 12.31 | 12.74 | 12.17 | 12.32 | 841,984 | +0.04(+0.30%) |
Oct 19, 2015 | 11.93 | 12.47 | 11.68 | 12.29 | 1,037,420 | +0.26(+2.13%) |
Oct 16, 2015 | 11.99 | 12.08 | 11.79 | 12.03 | 950,210 | +0.10(+0.82%) |
Oct 15, 2015 | 11.97 | 12.07 | 11.73 | 11.93 | 1,693,787 | -0.04(-0.30%) |
Oct 14, 2015 | 12.13 | 12.26 | 11.76 | 11.97 | 1,352,164 | -0.13(-1.06%) |
Oct 13, 2015 | 12.21 | 12.47 | 11.98 | 12.10 | 1,227,376 | -0.14(-1.15%) |
Oct 12, 2015 | 12.84 | 12.89 | 11.96 | 12.24 | 992,151 | -0.62(-4.83%) |
Oct 09, 2015 | 12.67 | 13.07 | 12.67 | 12.86 | 3,337,633 | +0.22(+1.74%) |
Oct 08, 2015 | 12.02 | 12.75 | 11.85 | 12.64 | 4,553,477 | +0.54(+4.48%) |
Oct 07, 2015 | 12.02 | 12.16 | 11.69 | 12.10 | 1,288,386 | +0.12(+0.97%) |
Oct 06, 2015 | 11.56 | 12.18 | 11.48 | 11.98 | 949,576 | +0.38(+3.26%) |
Oct 05, 2015 | 11.04 | 11.84 | 11.01 | 11.60 | 2,464,259 | +0.60(+5.43%) |
Oct 02, 2015 | 10.00 | 11.04 | 9.740 | 11.01 | 1,296,619 | +0.92(+9.12%) |
Oct 01, 2015 | 10.12 | 10.29 | 9.919 | 10.09 | 1,481,898 | +0.00(+0.00%) |
Sep 30, 2015 | 9.807 | 10.14 | 9.666 | 10.09 | 1,993,634 | +0.09(+0.91%) |
Sep 29, 2015 | 10.03 | 10.18 | 9.813 | 9.996 | 1,954,523 | -0.07(-0.73%) |
Sep 28, 2015 | 10.40 | 10.46 | 10.06 | 10.07 | 2,021,677 | -0.40(-3.84%) |
Sep 25, 2015 | 11.34 | 11.34 | 10.44 | 10.47 | 1,916,287 | -0.82(-7.24%) |
Sep 24, 2015 | 11.46 | 11.66 | 10.64 | 11.29 | 4,429,261 | -0.02(-0.22%) |
Sep 23, 2015 | 10.84 | 11.85 | 10.69 | 11.31 | 4,429,061 | +0.62(+5.82%) |
Sep 22, 2015 | 11.00 | 11.03 | 10.39 | 10.69 | 3,178,278 | -0.53(-4.73%) |
Sep 21, 2015 | 11.87 | 11.88 | 10.91 | 11.22 | 4,797,785 | -0.57(-4.81%) |
Sep 18, 2015 | 11.84 | 11.93 | 11.51 | 11.79 | 1,799,648 | -0.20(-1.68%) |
Sep 17, 2015 | 11.76 | 12.26 | 11.73 | 11.99 | 1,340,942 | +0.23(+1.92%) |
Sep 16, 2015 | 11.73 | 12.07 | 11.60 | 11.76 | 1,257,874 | -0.02(-0.16%) |
Sep 15, 2015 | 11.69 | 11.91 | 11.62 | 11.78 | 1,161,926 | +0.07(+0.62%) |
Sep 14, 2015 | 11.46 | 11.78 | 11.30 | 11.71 | 959,198 | +0.26(+2.24%) |
Sep 11, 2015 | 11.42 | 11.52 | 11.05 | 11.45 | 1,193,262 | -0.07(-0.63%) |
Sep 10, 2015 | 11.90 | 12.07 | 11.45 | 11.53 | 1,493,757 | -0.44(-3.72%) |
Sep 09, 2015 | 12.09 | 12.15 | 11.81 | 11.97 | 2,437,074 | -0.09(-0.71%) |
Sep 08, 2015 | 12.92 | 13.10 | 12.04 | 12.06 | 5,793,343 | -1.05(-8.00%) |
Sep 04, 2015 | 13.46 | 13.10 | 13.10 | 13.10 | 2,865,848 | -0.52(-3.85%) |
Sep 03, 2015 | 13.67 | 13.92 | 13.47 | 13.63 | 1,261,342 | -0.11(-0.80%) |
Sep 02, 2015 | 13.53 | 14.07 | 13.22 | 13.74 | 1,669,016 | +0.38(+2.88%) |