Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.73 | 11.04 | 10.68 | 10.96 | 9,517,352 | +0.23(+2.14%) |
Nov 27, 2015 | 10.46 | 10.77 | 10.46 | 10.73 | 2,375,960 | +0.27(+2.58%) |
Nov 25, 2015 | 10.35 | 10.46 | 10.46 | 10.46 | 8,874,100 | +0.11(+1.06%) |
Nov 24, 2015 | 10.14 | 10.41 | 10.03 | 10.35 | 9,718,961 | +0.20(+1.97%) |
Nov 23, 2015 | 10.13 | 10.24 | 10.07 | 10.15 | 6,186,935 | -0.01(-0.10%) |
Nov 20, 2015 | 10.20 | 10.29 | 10.11 | 10.16 | 6,102,679 | +0.06(+0.59%) |
Nov 19, 2015 | 10.20 | 10.33 | 9.940 | 10.10 | 8,826,014 | +0.21(+2.12%) |
Nov 18, 2015 | 10.39 | 10.39 | 9.530 | 9.890 | 29,358,170 | -0.85(-7.91%) |
Nov 17, 2015 | 10.70 | 10.90 | 10.64 | 10.74 | 3,589,381 | +0.07(+0.66%) |
Nov 16, 2015 | 10.71 | 10.86 | 10.55 | 10.67 | 6,126,005 | -0.05(-0.47%) |
Nov 13, 2015 | 10.84 | 10.95 | 10.68 | 10.72 | 6,061,874 | -0.13(-1.20%) |
Nov 12, 2015 | 11.12 | 11.24 | 10.85 | 10.85 | 4,437,392 | -0.38(-3.34%) |
Nov 11, 2015 | 11.29 | 11.41 | 11.19 | 11.22 | 4,106,374 | +0.00(+0.04%) |
Nov 10, 2015 | 11.37 | 11.39 | 11.20 | 11.22 | 3,293,481 | -0.29(-2.48%) |
Nov 09, 2015 | 11.57 | 11.60 | 11.39 | 11.51 | 2,913,655 | -0.09(-0.82%) |
Nov 06, 2015 | 11.27 | 11.62 | 11.25 | 11.60 | 3,044,012 | +0.32(+2.84%) |
Nov 05, 2015 | 11.50 | 11.60 | 11.20 | 11.28 | 5,043,753 | -0.26(-2.25%) |
Nov 04, 2015 | 11.29 | 11.55 | 11.10 | 11.54 | 4,742,088 | +0.33(+2.94%) |
Nov 03, 2015 | 11.09 | 11.30 | 11.07 | 11.21 | 3,980,612 | +0.03(+0.27%) |
Nov 02, 2015 | 10.97 | 11.25 | 10.90 | 11.18 | 4,221,870 | +0.18(+1.64%) |
Oct 30, 2015 | 11.03 | 11.38 | 10.82 | 11.00 | 11,878,225 | +0.72(+7.00%) |
Oct 29, 2015 | 10.70 | 10.70 | 10.20 | 10.28 | 11,795,447 | -0.75(-6.80%) |
Oct 28, 2015 | 10.84 | 11.05 | 10.79 | 11.03 | 5,186,078 | +0.22(+2.04%) |
Oct 27, 2015 | 10.91 | 10.99 | 10.74 | 10.81 | 3,693,182 | -0.18(-1.64%) |
Oct 26, 2015 | 11.39 | 11.46 | 10.89 | 10.99 | 3,969,812 | -0.49(-4.27%) |
Oct 23, 2015 | 11.00 | 11.59 | 10.73 | 11.48 | 8,640,234 | +0.61(+5.56%) |
Oct 22, 2015 | 10.51 | 10.89 | 10.40 | 10.88 | 4,909,398 | +0.57(+5.58%) |
Oct 21, 2015 | 10.63 | 10.74 | 10.28 | 10.30 | 4,243,386 | -0.26(-2.46%) |
Oct 20, 2015 | 10.34 | 10.64 | 10.34 | 10.56 | 3,509,213 | +0.17(+1.64%) |
Oct 19, 2015 | 10.50 | 10.64 | 10.33 | 10.39 | 3,517,514 | -0.10(-0.95%) |
Oct 16, 2015 | 10.58 | 10.63 | 10.28 | 10.49 | 3,871,768 | -0.11(-1.04%) |
Oct 15, 2015 | 10.76 | 10.89 | 10.31 | 10.60 | 8,203,176 | -0.14(-1.30%) |
Oct 14, 2015 | 9.990 | 10.97 | 9.990 | 10.74 | 12,539,665 | +0.71(+7.08%) |
Oct 13, 2015 | 9.820 | 10.13 | 9.810 | 10.03 | 6,378,236 | +0.14(+1.42%) |
Oct 12, 2015 | 9.980 | 10.12 | 9.825 | 9.890 | 5,742,144 | -0.11(-1.10%) |
Oct 09, 2015 | 10.27 | 10.37 | 9.980 | 10.00 | 4,309,613 | -0.30(-2.91%) |
Oct 08, 2015 | 10.25 | 10.37 | 10.04 | 10.30 | 4,053,244 | +0.02(+0.19%) |
Oct 07, 2015 | 10.00 | 10.31 | 9.900 | 10.28 | 8,798,214 | +0.39(+3.94%) |
Oct 06, 2015 | 9.850 | 10.00 | 9.810 | 9.890 | 5,932,507 | +0.06(+0.61%) |
Oct 05, 2015 | 9.590 | 9.870 | 9.560 | 9.830 | 3,926,258 | +0.30(+3.15%) |
Oct 02, 2015 | 9.140 | 9.530 | 9.060 | 9.530 | 3,536,556 | +0.24(+2.58%) |
Oct 01, 2015 | 9.400 | 9.510 | 9.090 | 9.290 | 3,314,163 | -0.11(-1.17%) |
Sep 30, 2015 | 9.400 | 9.520 | 9.240 | 9.400 | 4,902,511 | +0.32(+3.52%) |
Sep 29, 2015 | 8.990 | 9.230 | 8.920 | 9.080 | 3,365,071 | +0.11(+1.23%) |
Sep 28, 2015 | 9.200 | 9.250 | 8.930 | 8.970 | 4,132,115 | -0.36(-3.86%) |
Sep 25, 2015 | 9.370 | 9.570 | 9.260 | 9.330 | 3,706,966 | +0.07(+0.76%) |
Sep 24, 2015 | 9.270 | 9.350 | 8.900 | 9.260 | 5,603,001 | -0.12(-1.28%) |
Sep 23, 2015 | 9.520 | 9.580 | 9.345 | 9.380 | 2,136,821 | -0.12(-1.26%) |
Sep 22, 2015 | 9.600 | 9.670 | 9.400 | 9.500 | 4,296,399 | -0.28(-2.86%) |
Sep 21, 2015 | 10.12 | 10.12 | 9.755 | 9.780 | 3,334,849 | -0.14(-1.41%) |
Sep 18, 2015 | 10.02 | 10.19 | 9.830 | 9.920 | 4,949,056 | -0.25(-2.46%) |
Sep 17, 2015 | 10.22 | 10.39 | 10.14 | 10.17 | 2,779,674 | -0.08(-0.78%) |
Sep 16, 2015 | 10.21 | 10.32 | 10.12 | 10.25 | 2,580,198 | +0.02(+0.20%) |
Sep 15, 2015 | 10.15 | 10.30 | 10.04 | 10.23 | 2,368,087 | +0.15(+1.49%) |
Sep 14, 2015 | 10.30 | 10.30 | 10.04 | 10.08 | 2,030,957 | -0.14(-1.37%) |
Sep 11, 2015 | 9.790 | 10.24 | 9.790 | 10.22 | 5,874,650 | +0.08(+0.79%) |
Sep 10, 2015 | 10.14 | 10.31 | 9.905 | 10.14 | 6,157,664 | -0.09(-0.88%) |
Sep 09, 2015 | 10.50 | 10.63 | 10.16 | 10.23 | 5,130,137 | -0.24(-2.29%) |
Sep 08, 2015 | 10.00 | 10.52 | 10.00 | 10.47 | 8,559,181 | +0.81(+8.39%) |
Sep 04, 2015 | 9.670 | 9.660 | 9.660 | 9.660 | 3,179,200 | -0.20(-2.03%) |
Sep 03, 2015 | 9.440 | 9.950 | 9.410 | 9.860 | 6,597,927 | +0.49(+5.23%) |
Sep 02, 2015 | 9.490 | 9.530 | 9.130 | 9.370 | 4,422,533 | +0.15(+1.63%) |