Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.34 | 17.34 | 16.00 | 16.55 | 359,304 | -0.51(-2.99%) |
Nov 27, 2015 | 16.76 | 17.23 | 16.55 | 17.06 | 81,954 | +0.29(+1.73%) |
Nov 25, 2015 | 16.40 | 16.77 | 16.77 | 16.77 | 311,400 | +0.30(+1.82%) |
Nov 24, 2015 | 15.73 | 16.70 | 15.69 | 16.47 | 218,640 | +0.63(+3.98%) |
Nov 23, 2015 | 15.65 | 16.23 | 15.24 | 15.84 | 275,629 | +0.12(+0.76%) |
Nov 20, 2015 | 15.21 | 15.90 | 14.89 | 15.72 | 157,322 | +0.61(+4.04%) |
Nov 19, 2015 | 15.65 | 15.86 | 14.71 | 15.11 | 132,745 | -0.60(-3.82%) |
Nov 18, 2015 | 15.19 | 15.74 | 14.76 | 15.71 | 161,858 | +0.63(+4.18%) |
Nov 17, 2015 | 15.41 | 15.96 | 14.87 | 15.08 | 196,338 | -0.24(-1.57%) |
Nov 16, 2015 | 16.00 | 16.25 | 14.81 | 15.32 | 223,135 | -0.80(-4.96%) |
Nov 13, 2015 | 14.93 | 16.44 | 14.75 | 16.12 | 196,615 | +1.09(+7.25%) |
Nov 12, 2015 | 15.73 | 16.00 | 14.91 | 15.03 | 174,706 | -0.85(-5.35%) |
Nov 11, 2015 | 17.25 | 17.26 | 15.83 | 15.88 | 260,062 | -1.37(-7.94%) |
Nov 10, 2015 | 16.25 | 18.12 | 15.25 | 17.25 | 566,441 | +1.47(+9.32%) |
Nov 09, 2015 | 15.41 | 16.06 | 15.23 | 15.78 | 174,004 | +0.37(+2.40%) |
Nov 06, 2015 | 15.49 | 15.85 | 14.30 | 15.41 | 248,089 | -0.08(-0.52%) |
Nov 05, 2015 | 16.45 | 16.45 | 15.35 | 15.49 | 242,395 | -0.78(-4.79%) |
Nov 04, 2015 | 15.56 | 16.37 | 15.10 | 16.27 | 289,888 | +0.95(+6.20%) |
Nov 03, 2015 | 15.47 | 15.90 | 15.04 | 15.32 | 217,999 | -0.24(-1.54%) |
Nov 02, 2015 | 14.20 | 15.56 | 13.98 | 15.56 | 387,609 | +1.39(+9.81%) |
Oct 30, 2015 | 15.14 | 15.14 | 13.89 | 14.17 | 179,506 | -0.96(-6.35%) |
Oct 29, 2015 | 15.39 | 15.98 | 15.01 | 15.13 | 220,866 | -0.45(-2.89%) |
Oct 28, 2015 | 14.99 | 15.66 | 14.63 | 15.58 | 228,096 | +0.58(+3.87%) |
Oct 27, 2015 | 14.58 | 15.21 | 14.27 | 15.00 | 218,330 | +0.43(+2.95%) |
Oct 26, 2015 | 14.34 | 14.99 | 14.10 | 14.57 | 260,284 | +0.10(+0.69%) |
Oct 23, 2015 | 14.44 | 14.90 | 14.01 | 14.47 | 141,800 | +0.30(+2.12%) |
Oct 22, 2015 | 14.30 | 14.60 | 13.58 | 14.17 | 208,283 | +0.02(+0.14%) |
Oct 21, 2015 | 14.60 | 14.74 | 13.34 | 14.15 | 278,801 | -0.31(-2.14%) |
Oct 20, 2015 | 15.42 | 15.44 | 14.07 | 14.46 | 248,564 | -0.93(-6.04%) |
Oct 19, 2015 | 14.52 | 15.58 | 14.27 | 15.39 | 345,548 | +0.83(+5.70%) |
Oct 16, 2015 | 14.69 | 15.42 | 14.00 | 14.56 | 289,134 | -0.07(-0.48%) |
Oct 15, 2015 | 13.38 | 14.65 | 13.39 | 14.63 | 235,663 | +1.24(+9.26%) |
Oct 14, 2015 | 13.52 | 14.03 | 13.17 | 13.39 | 225,907 | -0.14(-1.03%) |
Oct 13, 2015 | 14.19 | 14.77 | 13.49 | 13.53 | 154,571 | -0.66(-4.65%) |
Oct 12, 2015 | 14.54 | 14.63 | 13.85 | 14.19 | 154,237 | -0.21(-1.46%) |
Oct 09, 2015 | 14.81 | 15.11 | 14.19 | 14.40 | 231,660 | -0.18(-1.23%) |
Oct 08, 2015 | 14.83 | 14.83 | 13.80 | 14.58 | 275,513 | -0.42(-2.80%) |
Oct 07, 2015 | 14.08 | 15.49 | 13.57 | 15.00 | 292,955 | +0.87(+6.16%) |
Oct 06, 2015 | 14.87 | 15.63 | 13.31 | 14.13 | 335,842 | -0.97(-6.42%) |
Oct 05, 2015 | 14.90 | 15.74 | 14.09 | 15.10 | 294,548 | +0.49(+3.35%) |
Oct 02, 2015 | 13.84 | 15.00 | 13.46 | 14.61 | 393,343 | +0.60(+4.28%) |
Oct 01, 2015 | 14.44 | 14.44 | 13.30 | 14.01 | 411,071 | -0.28(-1.96%) |
Sep 30, 2015 | 12.57 | 14.43 | 12.55 | 14.29 | 1,153,119 | +2.03(+16.56%) |
Sep 29, 2015 | 13.98 | 14.78 | 12.14 | 12.26 | 622,163 | -1.75(-12.49%) |
Sep 28, 2015 | 16.16 | 16.31 | 13.61 | 14.01 | 929,416 | -2.14(-13.25%) |
Sep 25, 2015 | 20.16 | 20.32 | 15.80 | 16.15 | 785,889 | -3.88(-19.37%) |
Sep 24, 2015 | 20.07 | 20.63 | 19.40 | 20.03 | 351,021 | -0.17(-0.84%) |
Sep 23, 2015 | 19.99 | 20.38 | 19.70 | 20.20 | 161,848 | +0.20(+1.00%) |
Sep 22, 2015 | 20.65 | 20.79 | 19.82 | 20.00 | 219,312 | -0.91(-4.35%) |
Sep 21, 2015 | 21.97 | 22.07 | 19.99 | 20.91 | 368,268 | -0.78(-3.60%) |
Sep 18, 2015 | 21.23 | 21.92 | 20.90 | 21.69 | 219,558 | +0.07(+0.32%) |
Sep 17, 2015 | 20.79 | 21.75 | 20.72 | 21.62 | 207,939 | +0.94(+4.55%) |
Sep 16, 2015 | 20.92 | 21.10 | 20.43 | 20.68 | 145,217 | -0.27(-1.29%) |
Sep 15, 2015 | 20.37 | 21.97 | 20.00 | 20.95 | 213,651 | +0.65(+3.20%) |
Sep 14, 2015 | 20.83 | 21.00 | 20.13 | 20.30 | 138,226 | -0.59(-2.82%) |
Sep 11, 2015 | 20.21 | 21.22 | 20.21 | 20.89 | 255,748 | +0.45(+2.20%) |
Sep 10, 2015 | 19.80 | 20.49 | 19.68 | 20.44 | 314,713 | +0.41(+2.05%) |
Sep 09, 2015 | 19.37 | 21.59 | 19.35 | 20.03 | 355,608 | +0.74(+3.84%) |
Sep 08, 2015 | 19.30 | 19.66 | 18.97 | 19.29 | 265,144 | +0.28(+1.47%) |
Sep 04, 2015 | 18.68 | 19.01 | 19.01 | 19.01 | 208,100 | +0.08(+0.42%) |
Sep 03, 2015 | 19.54 | 19.99 | 18.76 | 18.93 | 302,524 | -0.62(-3.17%) |
Sep 02, 2015 | 18.72 | 19.58 | 18.30 | 19.55 | 185,320 | +1.00(+5.39%) |