Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.96 | 11.19 | 10.92 | 11.15 | 6,752,045 | +0.25(+2.25%) |
Nov 27, 2015 | 10.85 | 11.05 | 10.81 | 10.90 | 3,727,971 | -0.19(-1.70%) |
Nov 25, 2015 | 11.01 | 11.09 | 11.09 | 11.09 | 5,742,177 | -0.09(-0.84%) |
Nov 24, 2015 | 11.17 | 11.30 | 11.02 | 11.19 | 7,042,038 | +0.20(+1.80%) |
Nov 23, 2015 | 10.99 | 11.15 | 10.92 | 10.99 | 5,479,735 | -0.16(-1.44%) |
Nov 20, 2015 | 11.56 | 11.63 | 11.08 | 11.15 | 6,972,392 | -0.33(-2.88%) |
Nov 19, 2015 | 11.35 | 11.69 | 11.25 | 11.48 | 7,923,472 | +0.26(+2.36%) |
Nov 18, 2015 | 10.86 | 11.28 | 10.70 | 11.21 | 9,796,926 | +0.42(+3.94%) |
Nov 17, 2015 | 11.30 | 11.30 | 10.67 | 10.79 | 10,096,638 | -0.54(-4.78%) |
Nov 16, 2015 | 11.38 | 11.54 | 11.23 | 11.33 | 8,351,205 | +0.04(+0.33%) |
Nov 13, 2015 | 11.14 | 11.44 | 11.08 | 11.29 | 7,187,655 | +0.17(+1.52%) |
Nov 12, 2015 | 10.85 | 11.38 | 10.75 | 11.12 | 11,792,155 | -0.04(-0.34%) |
Nov 11, 2015 | 10.99 | 11.18 | 10.94 | 11.16 | 6,232,155 | +0.18(+1.63%) |
Nov 10, 2015 | 11.01 | 11.14 | 10.93 | 10.98 | 7,513,007 | -0.24(-2.18%) |
Nov 09, 2015 | 10.84 | 11.26 | 10.82 | 11.23 | 10,152,117 | +0.37(+3.38%) |
Nov 06, 2015 | 11.08 | 11.08 | 10.76 | 10.86 | 16,192,107 | -0.57(-5.02%) |
Nov 05, 2015 | 11.78 | 11.78 | 11.41 | 11.43 | 15,910,483 | -0.34(-2.88%) |
Nov 04, 2015 | 12.17 | 12.24 | 11.71 | 11.77 | 11,073,082 | -0.25(-2.11%) |
Nov 03, 2015 | 11.86 | 12.15 | 11.74 | 12.03 | 9,701,433 | +0.03(+0.24%) |
Nov 02, 2015 | 11.96 | 12.12 | 11.73 | 12.00 | 12,230,797 | -0.06(-0.47%) |
Oct 30, 2015 | 12.38 | 12.58 | 12.05 | 12.06 | 14,692,235 | -0.30(-2.44%) |
Oct 29, 2015 | 13.51 | 13.61 | 12.17 | 12.36 | 21,040,112 | -1.42(-10.31%) |
Oct 28, 2015 | 14.42 | 14.67 | 13.64 | 13.78 | 13,679,053 | -0.35(-2.46%) |
Oct 27, 2015 | 13.96 | 14.27 | 13.90 | 14.12 | 6,854,847 | +0.06(+0.40%) |
Oct 26, 2015 | 14.64 | 14.68 | 14.05 | 14.07 | 8,439,149 | -0.55(-3.73%) |
Oct 23, 2015 | 14.38 | 14.71 | 14.09 | 14.61 | 9,357,311 | +0.34(+2.37%) |
Oct 22, 2015 | 14.08 | 14.57 | 14.04 | 14.27 | 9,806,227 | +0.14(+1.00%) |
Oct 21, 2015 | 14.33 | 14.43 | 14.02 | 14.13 | 8,700,382 | -0.36(-2.47%) |
Oct 20, 2015 | 13.97 | 14.62 | 13.96 | 14.49 | 9,191,907 | +0.56(+4.05%) |
Oct 19, 2015 | 14.29 | 14.47 | 13.91 | 13.93 | 8,457,892 | -0.49(-3.39%) |
Oct 16, 2015 | 14.59 | 14.80 | 14.41 | 14.42 | 8,977,120 | -0.28(-1.92%) |
Oct 15, 2015 | 14.35 | 14.75 | 14.28 | 14.70 | 13,990,633 | +0.08(+0.58%) |
Oct 14, 2015 | 13.64 | 14.62 | 13.64 | 14.61 | 12,293,913 | +1.32(+9.90%) |
Oct 13, 2015 | 13.21 | 13.54 | 12.99 | 13.30 | 8,996,000 | +0.12(+0.90%) |
Oct 12, 2015 | 13.86 | 13.91 | 12.98 | 13.18 | 12,020,915 | -0.38(-2.83%) |
Oct 09, 2015 | 13.23 | 13.59 | 13.07 | 13.56 | 12,735,862 | +0.84(+6.63%) |
Oct 08, 2015 | 12.81 | 13.28 | 12.71 | 12.72 | 11,478,076 | -0.24(-1.88%) |
Oct 07, 2015 | 12.96 | 13.08 | 12.67 | 12.96 | 10,950,298 | +0.08(+0.66%) |
Oct 06, 2015 | 12.76 | 13.02 | 12.50 | 12.88 | 15,935,562 | +0.41(+3.31%) |
Oct 05, 2015 | 12.23 | 12.70 | 12.21 | 12.47 | 12,151,738 | +0.29(+2.39%) |
Oct 02, 2015 | 11.80 | 12.19 | 11.75 | 12.18 | 13,153,376 | +0.80(+7.00%) |
Oct 01, 2015 | 11.86 | 11.93 | 11.32 | 11.38 | 9,109,494 | -0.36(-3.03%) |
Sep 30, 2015 | 11.35 | 11.73 | 11.20 | 11.73 | 12,220,769 | +0.29(+2.54%) |
Sep 29, 2015 | 11.71 | 11.84 | 11.28 | 11.44 | 10,362,592 | -0.19(-1.61%) |
Sep 28, 2015 | 12.20 | 12.22 | 11.62 | 11.63 | 12,487,173 | -0.90(-7.18%) |
Sep 25, 2015 | 12.40 | 12.68 | 12.35 | 12.53 | 8,479,880 | -0.13(-1.04%) |
Sep 24, 2015 | 12.09 | 12.66 | 11.98 | 12.66 | 12,113,434 | +0.89(+7.56%) |
Sep 23, 2015 | 12.15 | 12.17 | 11.72 | 11.77 | 6,222,537 | -0.14(-1.18%) |
Sep 22, 2015 | 12.08 | 12.16 | 11.81 | 11.91 | 7,629,358 | -0.52(-4.22%) |
Sep 21, 2015 | 12.51 | 12.66 | 12.40 | 12.44 | 7,092,465 | -0.24(-1.92%) |
Sep 18, 2015 | 12.97 | 13.18 | 12.48 | 12.68 | 16,926,146 | +0.00(+0.00%) |
Sep 17, 2015 | 12.42 | 12.86 | 12.14 | 12.68 | 15,100,216 | +0.18(+1.42%) |
Sep 16, 2015 | 12.09 | 12.56 | 12.03 | 12.50 | 11,526,205 | +0.72(+6.13%) |
Sep 15, 2015 | 11.73 | 12.06 | 11.66 | 11.78 | 7,178,081 | -0.04(-0.35%) |
Sep 14, 2015 | 11.73 | 12.13 | 11.60 | 11.82 | 10,946,103 | +0.03(+0.24%) |
Sep 11, 2015 | 11.69 | 11.91 | 11.38 | 11.79 | 13,242,636 | -0.07(-0.55%) |
Sep 10, 2015 | 12.07 | 12.12 | 11.77 | 11.86 | 8,911,681 | +0.00(+0.00%) |
Sep 09, 2015 | 12.21 | 12.25 | 11.78 | 11.86 | 11,572,580 | -0.53(-4.30%) |
Sep 08, 2015 | 12.54 | 12.62 | 12.28 | 12.39 | 7,191,828 | -0.08(-0.67%) |
Sep 04, 2015 | 12.30 | 12.48 | 12.48 | 12.48 | 7,205,508 | +0.03(+0.22%) |
Sep 03, 2015 | 12.61 | 13.20 | 12.43 | 12.45 | 10,008,253 | -0.40(-3.12%) |
Sep 02, 2015 | 12.81 | 13.15 | 12.64 | 12.85 | 8,787,963 | -0.01(-0.07%) |