Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.03 | 11.14 | 10.95 | 11.04 | 509,717 | -0.01(-0.09%) |
Nov 27, 2015 | 10.96 | 11.14 | 10.88 | 11.05 | 353,134 | +0.06(+0.55%) |
Nov 25, 2015 | 10.81 | 10.99 | 10.99 | 10.99 | 446,400 | +0.16(+1.48%) |
Nov 24, 2015 | 10.80 | 10.87 | 10.67 | 10.83 | 301,213 | -0.04(-0.37%) |
Nov 23, 2015 | 10.94 | 11.14 | 10.83 | 10.87 | 372,303 | -0.03(-0.28%) |
Nov 20, 2015 | 10.90 | 11.11 | 10.85 | 10.90 | 651,142 | +0.00(+0.00%) |
Nov 19, 2015 | 10.76 | 10.91 | 10.68 | 10.90 | 596,391 | +0.13(+1.21%) |
Nov 18, 2015 | 10.66 | 10.79 | 10.57 | 10.77 | 819,677 | +0.22(+2.09%) |
Nov 17, 2015 | 10.70 | 10.82 | 10.49 | 10.55 | 624,421 | -0.19(-1.77%) |
Nov 16, 2015 | 10.73 | 10.87 | 10.49 | 10.74 | 560,661 | +0.00(+0.00%) |
Nov 13, 2015 | 10.71 | 10.91 | 10.64 | 10.74 | 583,809 | -0.03(-0.28%) |
Nov 12, 2015 | 11.10 | 11.21 | 10.72 | 10.77 | 649,763 | -0.46(-4.10%) |
Nov 11, 2015 | 11.57 | 11.68 | 11.18 | 11.23 | 694,110 | -0.36(-3.11%) |
Nov 10, 2015 | 11.18 | 11.61 | 11.18 | 11.59 | 739,769 | +0.34(+3.02%) |
Nov 09, 2015 | 11.44 | 11.50 | 11.15 | 11.25 | 1,086,979 | -0.19(-1.66%) |
Nov 06, 2015 | 12.13 | 12.30 | 11.38 | 11.44 | 1,575,709 | -0.78(-6.38%) |
Nov 05, 2015 | 12.46 | 12.65 | 12.16 | 12.22 | 1,216,016 | -0.29(-2.32%) |
Nov 04, 2015 | 12.97 | 12.98 | 12.46 | 12.51 | 857,730 | -0.36(-2.80%) |
Nov 03, 2015 | 12.72 | 12.89 | 12.39 | 12.87 | 1,041,594 | +0.12(+0.94%) |
Nov 02, 2015 | 12.24 | 12.87 | 12.23 | 12.75 | 1,023,379 | +0.50(+4.08%) |
Oct 30, 2015 | 12.14 | 12.52 | 12.04 | 12.25 | 1,137,700 | +0.17(+1.41%) |
Oct 29, 2015 | 12.34 | 12.49 | 12.04 | 12.08 | 925,361 | -0.29(-2.34%) |
Oct 28, 2015 | 12.21 | 12.51 | 12.07 | 12.37 | 1,180,397 | +0.31(+2.57%) |
Oct 27, 2015 | 12.05 | 12.12 | 11.78 | 12.06 | 893,051 | -0.13(-1.07%) |
Oct 26, 2015 | 12.24 | 12.35 | 12.00 | 12.19 | 902,739 | +0.00(+0.00%) |
Oct 23, 2015 | 12.02 | 12.31 | 11.86 | 12.19 | 1,099,637 | +0.21(+1.75%) |
Oct 22, 2015 | 11.77 | 12.13 | 11.69 | 11.98 | 974,355 | +0.30(+2.57%) |
Oct 21, 2015 | 11.69 | 11.90 | 11.61 | 11.68 | 984,183 | +0.03(+0.26%) |
Oct 20, 2015 | 11.51 | 11.77 | 11.35 | 11.65 | 755,448 | +0.16(+1.39%) |
Oct 19, 2015 | 11.55 | 11.64 | 11.42 | 11.49 | 852,148 | -0.15(-1.29%) |
Oct 16, 2015 | 11.75 | 11.93 | 11.47 | 11.64 | 1,042,769 | -0.16(-1.36%) |
Oct 15, 2015 | 12.04 | 12.04 | 11.46 | 11.80 | 994,258 | -0.17(-1.42%) |
Oct 14, 2015 | 12.28 | 12.29 | 11.93 | 11.97 | 975,895 | -0.39(-3.16%) |
Oct 13, 2015 | 12.32 | 12.59 | 11.98 | 12.36 | 1,035,154 | -0.08(-0.64%) |
Oct 12, 2015 | 12.52 | 12.69 | 12.32 | 12.44 | 558,178 | -0.04(-0.32%) |
Oct 09, 2015 | 12.56 | 12.89 | 12.35 | 12.48 | 1,150,658 | +0.02(+0.16%) |
Oct 08, 2015 | 12.15 | 12.61 | 12.04 | 12.46 | 1,588,534 | +0.42(+3.49%) |
Oct 07, 2015 | 12.44 | 12.58 | 11.92 | 12.04 | 1,917,817 | -0.05(-0.41%) |
Oct 06, 2015 | 11.87 | 12.43 | 11.02 | 12.09 | 1,626,143 | -0.14(-1.14%) |
Oct 05, 2015 | 11.13 | 12.70 | 11.13 | 12.23 | 1,987,176 | +0.02(+0.16%) |
Oct 02, 2015 | 11.57 | 12.25 | 11.44 | 12.21 | 1,827,460 | +0.53(+4.54%) |
Oct 01, 2015 | 12.25 | 12.26 | 11.58 | 11.68 | 1,870,770 | -0.24(-2.01%) |
Sep 30, 2015 | 11.55 | 11.92 | 11.55 | 11.92 | 1,797,061 | +0.19(+1.62%) |
Sep 29, 2015 | 12.00 | 12.00 | 11.69 | 11.73 | 1,941,734 | -0.17(-1.43%) |
Sep 28, 2015 | 12.31 | 12.49 | 11.76 | 11.90 | 1,730,800 | -0.55(-4.42%) |
Sep 25, 2015 | 12.38 | 12.49 | 12.12 | 12.45 | 20,762,770 | +0.27(+2.25%) |
Sep 24, 2015 | 12.61 | 12.61 | 12.06 | 12.18 | 27,508,200 | -0.60(-4.69%) |
Sep 23, 2015 | 13.44 | 13.47 | 12.77 | 12.78 | 2,745,001 | -0.60(-4.50%) |
Sep 22, 2015 | 13.44 | 13.50 | 13.24 | 13.38 | 2,973,115 | -0.32(-2.32%) |
Sep 21, 2015 | 13.63 | 13.85 | 13.55 | 13.69 | 2,819,882 | +0.04(+0.28%) |
Sep 18, 2015 | 13.93 | 13.95 | 13.56 | 13.66 | 4,295,053 | -0.49(-3.47%) |
Sep 17, 2015 | 14.46 | 14.48 | 14.11 | 14.15 | 2,797,172 | -0.24(-1.70%) |
Sep 16, 2015 | 14.20 | 14.45 | 14.09 | 14.39 | 3,152,406 | +0.27(+1.94%) |
Sep 15, 2015 | 13.67 | 14.23 | 13.66 | 14.12 | 3,551,471 | +0.38(+2.75%) |
Sep 14, 2015 | 13.77 | 13.77 | 13.55 | 13.74 | 3,152,112 | -0.04(-0.29%) |
Sep 11, 2015 | 13.78 | 13.96 | 13.57 | 13.78 | 4,343,594 | -0.16(-1.14%) |
Sep 10, 2015 | 14.15 | 14.27 | 13.85 | 13.94 | 2,655,042 | -0.13(-0.90%) |
Sep 09, 2015 | 14.26 | 14.62 | 14.03 | 14.06 | 3,003,692 | -0.06(-0.41%) |
Sep 08, 2015 | 14.00 | 14.16 | 13.85 | 14.12 | 1,934,031 | +0.42(+3.05%) |
Sep 04, 2015 | 13.69 | 13.70 | 13.70 | 13.70 | 13,220,650 | -0.15(-1.07%) |
Sep 03, 2015 | 14.00 | 14.24 | 13.75 | 13.85 | 3,216,561 | -0.16(-1.11%) |
Sep 02, 2015 | 14.20 | 14.35 | 13.82 | 14.01 | 2,444,277 | -0.07(-0.52%) |