Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.19 | 11.20 | 11.00 | 11.12 | 944,836 | -0.06(-0.58%) |
Nov 27, 2015 | 11.22 | 11.28 | 11.05 | 11.19 | 467,387 | +0.02(+0.18%) |
Nov 25, 2015 | 10.92 | 11.17 | 11.17 | 11.17 | 865,200 | +0.27(+2.48%) |
Nov 24, 2015 | 10.53 | 10.95 | 10.52 | 10.90 | 916,556 | +0.29(+2.73%) |
Nov 23, 2015 | 10.28 | 10.74 | 10.22 | 10.61 | 916,589 | +0.33(+3.21%) |
Nov 20, 2015 | 10.33 | 10.53 | 10.15 | 10.28 | 670,170 | +0.07(+0.69%) |
Nov 19, 2015 | 10.12 | 10.27 | 9.590 | 10.21 | 900,142 | +0.07(+0.69%) |
Nov 18, 2015 | 9.610 | 10.14 | 9.550 | 10.14 | 1,117,887 | +0.53(+5.52%) |
Nov 17, 2015 | 9.850 | 9.950 | 9.450 | 9.610 | 1,828,730 | -0.17(-1.74%) |
Nov 16, 2015 | 9.330 | 9.800 | 9.300 | 9.780 | 1,444,820 | +0.40(+4.26%) |
Nov 13, 2015 | 9.400 | 9.680 | 9.260 | 9.380 | 1,726,059 | +0.05(+0.54%) |
Nov 12, 2015 | 9.570 | 9.690 | 9.290 | 9.330 | 1,512,350 | -0.34(-3.52%) |
Nov 11, 2015 | 10.00 | 10.03 | 9.540 | 9.670 | 1,241,943 | -0.36(-3.59%) |
Nov 10, 2015 | 9.930 | 10.10 | 9.870 | 10.03 | 987,578 | +0.03(+0.30%) |
Nov 09, 2015 | 9.900 | 10.18 | 9.740 | 10.00 | 1,141,190 | +0.03(+0.30%) |
Nov 06, 2015 | 10.13 | 10.30 | 9.825 | 9.970 | 2,709,348 | -0.40(-3.86%) |
Nov 05, 2015 | 10.18 | 10.64 | 9.600 | 10.37 | 3,348,760 | -0.47(-4.34%) |
Nov 04, 2015 | 10.89 | 11.00 | 10.71 | 10.84 | 1,010,993 | -0.09(-0.82%) |
Nov 03, 2015 | 10.91 | 11.20 | 10.87 | 10.93 | 1,688,959 | +0.05(+0.46%) |
Nov 02, 2015 | 10.79 | 10.97 | 10.51 | 10.88 | 1,199,470 | +0.08(+0.74%) |
Oct 30, 2015 | 10.85 | 10.90 | 10.53 | 10.80 | 944,553 | +0.26(+2.47%) |
Oct 29, 2015 | 10.31 | 10.63 | 10.31 | 10.54 | 641,535 | +0.16(+1.54%) |
Oct 28, 2015 | 10.02 | 10.44 | 9.920 | 10.38 | 1,184,602 | +0.43(+4.32%) |
Oct 27, 2015 | 10.30 | 10.63 | 9.890 | 9.950 | 1,934,640 | -0.71(-6.66%) |
Oct 26, 2015 | 10.82 | 11.08 | 10.65 | 10.66 | 1,152,159 | -0.20(-1.84%) |
Oct 23, 2015 | 11.22 | 11.29 | 10.68 | 10.86 | 1,332,515 | -0.29(-2.64%) |
Oct 22, 2015 | 11.09 | 11.32 | 11.04 | 11.15 | 730,664 | +0.10(+0.95%) |
Oct 21, 2015 | 11.19 | 11.44 | 11.03 | 11.05 | 671,566 | -0.11(-0.99%) |
Oct 20, 2015 | 11.48 | 11.50 | 11.08 | 11.16 | 741,294 | -0.28(-2.45%) |
Oct 19, 2015 | 11.36 | 11.58 | 11.20 | 11.44 | 1,015,632 | +0.06(+0.53%) |
Oct 16, 2015 | 11.46 | 11.61 | 11.18 | 11.38 | 714,410 | -0.05(-0.44%) |
Oct 15, 2015 | 11.36 | 11.69 | 11.08 | 11.43 | 1,099,012 | +0.16(+1.42%) |
Oct 14, 2015 | 11.38 | 11.79 | 11.24 | 11.27 | 975,074 | -0.15(-1.31%) |
Oct 13, 2015 | 11.76 | 11.95 | 11.41 | 11.42 | 1,101,045 | -0.34(-2.89%) |
Oct 12, 2015 | 11.99 | 12.10 | 11.71 | 11.76 | 658,760 | -0.18(-1.47%) |
Oct 09, 2015 | 11.93 | 12.08 | 11.75 | 11.94 | 759,351 | +0.01(+0.04%) |
Oct 08, 2015 | 11.66 | 11.95 | 11.53 | 11.93 | 831,495 | +0.25(+2.14%) |
Oct 07, 2015 | 11.47 | 11.68 | 11.35 | 11.68 | 1,119,715 | +0.22(+1.96%) |
Oct 06, 2015 | 11.54 | 11.69 | 11.15 | 11.46 | 1,411,756 | -0.12(-0.99%) |
Oct 05, 2015 | 11.30 | 11.65 | 11.13 | 11.57 | 1,766,766 | +0.22(+1.94%) |
Oct 02, 2015 | 11.00 | 11.36 | 10.86 | 11.35 | 2,875,068 | +0.24(+2.16%) |
Oct 01, 2015 | 12.22 | 12.29 | 10.90 | 11.11 | 5,929,287 | -1.82(-14.04%) |
Sep 30, 2015 | 12.66 | 13.38 | 12.52 | 12.93 | 4,249,038 | -1.01(-7.28%) |
Sep 29, 2015 | 13.76 | 14.04 | 13.63 | 13.94 | 1,492,712 | +0.23(+1.68%) |
Sep 28, 2015 | 14.45 | 14.52 | 13.62 | 13.71 | 1,306,261 | -0.73(-5.06%) |
Sep 25, 2015 | 14.95 | 15.01 | 14.39 | 14.44 | 906,482 | -0.30(-2.04%) |
Sep 24, 2015 | 15.09 | 15.19 | 14.65 | 14.74 | 911,332 | -0.50(-3.28%) |
Sep 23, 2015 | 15.27 | 15.44 | 15.02 | 15.24 | 1,423,019 | +0.07(+0.46%) |
Sep 22, 2015 | 14.57 | 15.21 | 14.48 | 15.17 | 2,485,465 | +0.39(+2.64%) |
Sep 21, 2015 | 14.48 | 14.89 | 14.47 | 14.78 | 822,770 | +0.38(+2.64%) |
Sep 18, 2015 | 14.55 | 14.77 | 14.39 | 14.40 | 1,086,090 | -0.39(-2.64%) |
Sep 17, 2015 | 14.63 | 15.00 | 14.07 | 14.79 | 887,422 | +0.08(+0.54%) |
Sep 16, 2015 | 13.89 | 14.75 | 13.85 | 14.71 | 788,789 | +0.89(+6.44%) |
Sep 15, 2015 | 14.02 | 14.03 | 13.73 | 13.82 | 906,082 | -0.20(-1.43%) |
Sep 14, 2015 | 13.87 | 14.08 | 13.71 | 14.02 | 600,716 | +0.15(+1.08%) |
Sep 11, 2015 | 13.71 | 13.97 | 13.67 | 13.87 | 604,788 | +0.08(+0.58%) |
Sep 10, 2015 | 13.70 | 14.03 | 13.63 | 13.79 | 843,660 | +0.01(+0.07%) |
Sep 09, 2015 | 13.85 | 13.97 | 13.63 | 13.78 | 1,456,382 | -0.19(-1.36%) |
Sep 08, 2015 | 14.15 | 14.15 | 13.79 | 13.97 | 829,449 | +0.10(+0.72%) |
Sep 04, 2015 | 13.92 | 13.87 | 13.87 | 13.87 | 853,200 | -0.28(-1.98%) |
Sep 03, 2015 | 14.25 | 14.48 | 14.03 | 14.15 | 660,208 | -0.04(-0.28%) |
Sep 02, 2015 | 14.32 | 14.37 | 13.96 | 14.19 | 763,169 | +0.11(+0.78%) |