Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.90 | 18.73 | 17.72 | 18.07 | 780,947 | +0.45(+2.55%) |
Nov 27, 2015 | 17.94 | 18.46 | 17.45 | 17.62 | 351,885 | -0.87(-4.71%) |
Nov 25, 2015 | 17.66 | 18.49 | 18.49 | 18.49 | 723,100 | +0.17(+0.93%) |
Nov 24, 2015 | 16.86 | 18.56 | 16.85 | 18.32 | 1,019,571 | +1.76(+10.63%) |
Nov 23, 2015 | 16.54 | 16.96 | 16.17 | 16.56 | 753,628 | +0.09(+0.55%) |
Nov 20, 2015 | 17.06 | 17.44 | 16.15 | 16.47 | 1,002,569 | -0.58(-3.40%) |
Nov 19, 2015 | 17.37 | 18.02 | 16.50 | 17.05 | 1,015,600 | -0.81(-4.54%) |
Nov 18, 2015 | 17.60 | 18.38 | 16.95 | 17.86 | 1,344,273 | +0.53(+3.06%) |
Nov 17, 2015 | 16.84 | 17.80 | 16.17 | 17.33 | 885,647 | +0.26(+1.52%) |
Nov 16, 2015 | 16.16 | 17.09 | 15.84 | 17.07 | 702,226 | +0.81(+4.98%) |
Nov 13, 2015 | 15.23 | 16.60 | 15.00 | 16.26 | 919,205 | +0.96(+6.27%) |
Nov 12, 2015 | 15.55 | 16.76 | 15.11 | 15.30 | 1,201,351 | -1.05(-6.42%) |
Nov 11, 2015 | 17.46 | 17.52 | 16.07 | 16.35 | 780,056 | -1.06(-6.09%) |
Nov 10, 2015 | 16.93 | 17.69 | 16.66 | 17.41 | 903,062 | +0.49(+2.90%) |
Nov 09, 2015 | 17.19 | 17.91 | 16.37 | 16.92 | 784,080 | -0.19(-1.11%) |
Nov 06, 2015 | 16.47 | 17.16 | 16.17 | 17.11 | 822,325 | +0.41(+2.46%) |
Nov 05, 2015 | 16.77 | 17.57 | 16.40 | 16.70 | 1,103,214 | -0.15(-0.89%) |
Nov 04, 2015 | 16.59 | 16.97 | 15.64 | 16.85 | 1,436,835 | +0.24(+1.44%) |
Nov 03, 2015 | 14.10 | 18.45 | 14.10 | 16.61 | 4,467,512 | +2.92(+21.33%) |
Nov 02, 2015 | 12.12 | 13.76 | 12.12 | 13.69 | 1,239,384 | +1.08(+8.56%) |
Oct 30, 2015 | 12.14 | 12.75 | 11.41 | 12.61 | 1,333,927 | +0.48(+3.96%) |
Oct 29, 2015 | 12.12 | 12.83 | 12.02 | 12.13 | 1,098,134 | -0.06(-0.49%) |
Oct 28, 2015 | 12.10 | 12.81 | 11.85 | 12.19 | 1,190,090 | +0.09(+0.74%) |
Oct 27, 2015 | 12.37 | 12.87 | 11.82 | 12.10 | 1,149,801 | -0.80(-6.20%) |
Oct 26, 2015 | 13.97 | 14.14 | 12.81 | 12.90 | 1,241,287 | -1.24(-8.77%) |
Oct 23, 2015 | 13.87 | 14.49 | 13.28 | 14.14 | 925,922 | -0.11(-0.77%) |
Oct 22, 2015 | 14.57 | 14.89 | 13.82 | 14.25 | 535,570 | -0.14(-0.97%) |
Oct 21, 2015 | 14.90 | 15.09 | 14.38 | 14.39 | 554,821 | -0.69(-4.58%) |
Oct 20, 2015 | 14.42 | 15.50 | 14.32 | 15.08 | 781,103 | +0.60(+4.14%) |
Oct 19, 2015 | 14.85 | 15.00 | 14.27 | 14.48 | 708,063 | -0.65(-4.30%) |
Oct 16, 2015 | 15.35 | 15.48 | 14.29 | 15.13 | 1,035,242 | -0.21(-1.37%) |
Oct 15, 2015 | 14.64 | 15.52 | 14.22 | 15.34 | 1,074,095 | +0.17(+1.12%) |
Oct 14, 2015 | 14.78 | 15.44 | 14.14 | 15.17 | 967,382 | +0.46(+3.13%) |
Oct 13, 2015 | 14.89 | 15.94 | 14.59 | 14.71 | 1,319,142 | -0.53(-3.48%) |
Oct 12, 2015 | 17.82 | 17.86 | 14.79 | 15.24 | 1,977,530 | -2.63(-14.72%) |
Oct 09, 2015 | 18.31 | 18.39 | 17.49 | 17.87 | 1,446,547 | -0.22(-1.22%) |
Oct 08, 2015 | 17.64 | 18.30 | 16.77 | 18.09 | 1,868,799 | +0.39(+2.20%) |
Oct 07, 2015 | 18.23 | 19.10 | 16.35 | 17.70 | 2,965,255 | -0.60(-3.28%) |
Oct 06, 2015 | 14.14 | 19.53 | 14.03 | 18.30 | 4,356,984 | +4.37(+31.37%) |
Oct 05, 2015 | 12.90 | 14.01 | 12.72 | 13.93 | 1,358,934 | +1.40(+11.17%) |
Oct 02, 2015 | 10.84 | 12.54 | 10.80 | 12.53 | 954,829 | +1.46(+13.19%) |
Oct 01, 2015 | 11.47 | 12.30 | 10.87 | 11.07 | 1,168,943 | -0.19(-1.69%) |
Sep 30, 2015 | 11.79 | 11.79 | 11.09 | 11.26 | 1,256,268 | -0.40(-3.43%) |
Sep 29, 2015 | 11.62 | 11.92 | 11.23 | 11.66 | 885,379 | +0.20(+1.75%) |
Sep 28, 2015 | 11.40 | 11.61 | 11.14 | 11.46 | 1,425,934 | -0.03(-0.26%) |
Sep 25, 2015 | 11.80 | 11.94 | 11.09 | 11.49 | 1,170,074 | -0.24(-2.05%) |
Sep 24, 2015 | 11.34 | 11.88 | 11.21 | 11.73 | 1,402,215 | +0.16(+1.38%) |
Sep 23, 2015 | 12.69 | 12.80 | 11.47 | 11.57 | 1,192,744 | -0.73(-5.93%) |
Sep 22, 2015 | 12.46 | 12.86 | 12.09 | 12.30 | 1,369,453 | -0.43(-3.38%) |
Sep 21, 2015 | 12.06 | 13.22 | 11.77 | 12.73 | 1,986,171 | +1.00(+8.53%) |
Sep 18, 2015 | 12.09 | 12.30 | 11.27 | 11.73 | 2,935,310 | -0.76(-6.08%) |
Sep 17, 2015 | 12.53 | 13.03 | 12.18 | 12.49 | 1,087,818 | -0.10(-0.79%) |
Sep 16, 2015 | 11.58 | 12.74 | 11.58 | 12.59 | 1,427,850 | +0.94(+8.07%) |
Sep 15, 2015 | 11.34 | 11.90 | 11.28 | 11.65 | 1,353,109 | +0.43(+3.83%) |
Sep 14, 2015 | 11.32 | 11.33 | 11.00 | 11.22 | 1,411,635 | -0.10(-0.88%) |
Sep 11, 2015 | 11.56 | 11.73 | 11.14 | 11.32 | 1,140,425 | -0.54(-4.55%) |
Sep 10, 2015 | 12.40 | 12.48 | 11.69 | 11.86 | 1,363,876 | -0.50(-4.05%) |
Sep 09, 2015 | 13.51 | 13.75 | 12.33 | 12.36 | 940,769 | -0.98(-7.35%) |
Sep 08, 2015 | 13.30 | 13.72 | 12.86 | 13.34 | 989,852 | +0.07(+0.53%) |
Sep 04, 2015 | 13.83 | 13.27 | 13.27 | 13.27 | 763,500 | -0.88(-6.22%) |
Sep 03, 2015 | 14.81 | 14.99 | 14.01 | 14.15 | 1,127,104 | -0.43(-2.95%) |
Sep 02, 2015 | 14.82 | 14.82 | 13.71 | 14.58 | 638,439 | +0.08(+0.55%) |