Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.88 | 11.22 | 10.87 | 11.02 | 521,248 | +0.15(+1.38%) |
Nov 27, 2015 | 10.94 | 10.97 | 10.85 | 10.87 | 84,702 | -0.06(-0.55%) |
Nov 25, 2015 | 10.72 | 10.93 | 10.93 | 10.93 | 267,000 | +0.21(+1.96%) |
Nov 24, 2015 | 10.75 | 10.87 | 10.50 | 10.72 | 477,982 | +0.22(+2.10%) |
Nov 23, 2015 | 10.58 | 10.68 | 10.34 | 10.50 | 215,654 | +0.01(+0.10%) |
Nov 20, 2015 | 10.78 | 11.00 | 10.39 | 10.49 | 314,877 | -0.19(-1.78%) |
Nov 19, 2015 | 10.58 | 10.83 | 10.51 | 10.68 | 297,059 | +0.07(+0.66%) |
Nov 18, 2015 | 10.30 | 10.61 | 10.21 | 10.61 | 223,612 | +0.42(+4.12%) |
Nov 17, 2015 | 10.20 | 10.55 | 10.09 | 10.19 | 234,762 | -0.01(-0.10%) |
Nov 16, 2015 | 10.47 | 10.58 | 10.00 | 10.20 | 421,133 | -0.28(-2.67%) |
Nov 13, 2015 | 10.48 | 10.69 | 10.37 | 10.48 | 158,734 | -0.03(-0.29%) |
Nov 12, 2015 | 10.79 | 10.85 | 10.47 | 10.51 | 214,836 | -0.28(-2.59%) |
Nov 11, 2015 | 11.00 | 11.04 | 10.69 | 10.79 | 157,773 | -0.18(-1.64%) |
Nov 10, 2015 | 10.98 | 11.11 | 10.79 | 10.97 | 271,221 | -0.03(-0.27%) |
Nov 09, 2015 | 11.05 | 11.09 | 10.80 | 11.00 | 388,613 | -0.04(-0.36%) |
Nov 06, 2015 | 10.75 | 11.34 | 10.75 | 11.04 | 552,468 | +0.28(+2.60%) |
Nov 05, 2015 | 10.79 | 10.93 | 10.39 | 10.76 | 738,050 | -0.03(-0.28%) |
Nov 04, 2015 | 11.15 | 11.19 | 10.50 | 10.79 | 338,240 | -0.35(-3.14%) |
Nov 03, 2015 | 11.26 | 11.26 | 10.99 | 11.14 | 425,879 | -0.23(-2.02%) |
Nov 02, 2015 | 10.65 | 11.50 | 10.65 | 11.37 | 541,005 | +0.73(+6.86%) |
Oct 30, 2015 | 10.20 | 10.90 | 10.20 | 10.64 | 677,674 | +0.45(+4.42%) |
Oct 29, 2015 | 9.930 | 10.21 | 9.770 | 10.19 | 1,397,820 | +0.20(+2.00%) |
Oct 28, 2015 | 9.360 | 10.20 | 9.360 | 9.990 | 2,664,807 | +0.65(+6.96%) |
Oct 27, 2015 | 11.20 | 12.00 | 8.910 | 9.340 | 4,727,480 | -8.33(-47.14%) |
Oct 26, 2015 | 17.72 | 17.88 | 17.39 | 17.67 | 151,700 | -0.13(-0.73%) |
Oct 23, 2015 | 17.89 | 18.00 | 17.65 | 17.80 | 156,185 | +0.00(+0.00%) |
Oct 22, 2015 | 18.26 | 18.37 | 17.69 | 17.80 | 156,287 | -0.41(-2.25%) |
Oct 21, 2015 | 18.45 | 18.73 | 18.19 | 18.21 | 149,539 | -0.16(-0.87%) |
Oct 20, 2015 | 18.03 | 18.39 | 18.03 | 18.37 | 298,775 | +0.33(+1.83%) |
Oct 19, 2015 | 17.85 | 18.16 | 17.76 | 18.04 | 161,259 | -0.07(-0.39%) |
Oct 16, 2015 | 18.20 | 18.28 | 17.81 | 18.11 | 167,600 | -0.10(-0.55%) |
Oct 15, 2015 | 18.12 | 18.31 | 17.90 | 18.21 | 141,590 | +0.07(+0.39%) |
Oct 14, 2015 | 17.85 | 18.44 | 17.84 | 18.14 | 136,536 | +0.23(+1.28%) |
Oct 13, 2015 | 18.41 | 18.55 | 17.88 | 17.91 | 151,414 | -0.76(-4.07%) |
Oct 12, 2015 | 18.99 | 18.99 | 18.64 | 18.67 | 96,324 | -0.39(-2.05%) |
Oct 09, 2015 | 18.80 | 19.22 | 18.75 | 19.06 | 159,228 | +0.38(+2.03%) |
Oct 08, 2015 | 18.68 | 18.83 | 18.53 | 18.68 | 154,672 | +0.08(+0.43%) |
Oct 07, 2015 | 18.56 | 18.75 | 18.32 | 18.60 | 341,674 | +0.13(+0.70%) |
Oct 06, 2015 | 18.60 | 18.88 | 18.39 | 18.47 | 167,033 | -0.12(-0.65%) |
Oct 05, 2015 | 17.61 | 18.63 | 17.61 | 18.59 | 204,824 | +1.03(+5.87%) |
Oct 02, 2015 | 16.81 | 17.64 | 16.54 | 17.56 | 503,061 | +0.53(+3.11%) |
Oct 01, 2015 | 18.45 | 18.46 | 16.65 | 17.03 | 506,363 | -1.37(-7.45%) |
Sep 30, 2015 | 18.72 | 18.72 | 18.24 | 18.40 | 147,159 | -0.10(-0.54%) |
Sep 29, 2015 | 18.57 | 18.70 | 18.36 | 18.50 | 150,364 | -0.02(-0.11%) |
Sep 28, 2015 | 18.68 | 18.86 | 18.50 | 18.52 | 136,593 | -0.33(-1.75%) |
Sep 25, 2015 | 19.22 | 19.32 | 18.83 | 18.85 | 194,250 | -0.14(-0.74%) |
Sep 24, 2015 | 19.19 | 19.21 | 18.61 | 18.99 | 252,216 | -0.33(-1.71%) |
Sep 23, 2015 | 19.98 | 20.05 | 19.21 | 19.32 | 123,467 | -0.67(-3.35%) |
Sep 22, 2015 | 20.70 | 20.94 | 19.69 | 19.99 | 306,598 | -1.01(-4.81%) |
Sep 21, 2015 | 21.09 | 21.26 | 20.71 | 21.00 | 148,384 | +0.03(+0.14%) |
Sep 18, 2015 | 20.96 | 21.12 | 20.75 | 20.97 | 403,279 | -0.35(-1.64%) |
Sep 17, 2015 | 21.18 | 21.56 | 21.12 | 21.32 | 104,278 | +0.06(+0.28%) |
Sep 16, 2015 | 21.31 | 21.35 | 21.09 | 21.26 | 73,690 | -0.07(-0.33%) |
Sep 15, 2015 | 20.69 | 21.46 | 20.69 | 21.33 | 61,249 | +0.64(+3.09%) |
Sep 14, 2015 | 21.11 | 21.18 | 20.66 | 20.69 | 86,827 | -0.39(-1.85%) |
Sep 11, 2015 | 20.83 | 21.17 | 20.75 | 21.08 | 95,352 | +0.10(+0.48%) |
Sep 10, 2015 | 21.06 | 21.37 | 20.72 | 20.98 | 102,689 | -0.02(-0.10%) |
Sep 09, 2015 | 21.26 | 21.29 | 20.81 | 21.00 | 101,107 | -0.08(-0.38%) |
Sep 08, 2015 | 21.25 | 21.28 | 20.88 | 21.08 | 109,596 | +0.23(+1.10%) |
Sep 04, 2015 | 20.56 | 20.85 | 20.85 | 20.85 | 50,300 | +0.00(+0.00%) |
Sep 03, 2015 | 20.56 | 21.06 | 20.56 | 20.85 | 98,986 | +0.32(+1.56%) |
Sep 02, 2015 | 20.62 | 20.77 | 20.21 | 20.53 | 227,908 | +0.19(+0.93%) |