Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.55 | 11.68 | 11.54 | 11.59 | 33,001,200 | +0.06(+0.51%) |
Nov 27, 2015 | 11.69 | 11.69 | 11.52 | 11.53 | 15,640,150 | -0.08(-0.72%) |
Nov 25, 2015 | 11.69 | 11.62 | 11.62 | 11.62 | 58,980,000 | +0.06(+0.53%) |
Nov 24, 2015 | 11.14 | 11.59 | 11.06 | 11.56 | 66,052,152 | +0.37(+3.31%) |
Nov 23, 2015 | 10.68 | 11.38 | 10.64 | 11.19 | 182,996,608 | +0.46(+4.31%) |
Nov 20, 2015 | 12.24 | 12.29 | 10.68 | 10.72 | 251,180,848 | -1.51(-12.32%) |
Nov 19, 2015 | 11.91 | 12.29 | 11.90 | 12.23 | 56,269,952 | +0.35(+2.95%) |
Nov 18, 2015 | 11.68 | 11.88 | 11.62 | 11.88 | 25,824,800 | +0.21(+1.79%) |
Nov 17, 2015 | 11.80 | 11.91 | 11.59 | 11.67 | 29,043,750 | -0.10(-0.88%) |
Nov 16, 2015 | 11.82 | 11.88 | 11.66 | 11.77 | 41,907,352 | -0.08(-0.70%) |
Nov 13, 2015 | 12.27 | 12.32 | 11.84 | 11.86 | 60,782,852 | -0.44(-3.54%) |
Nov 12, 2015 | 12.44 | 12.49 | 12.26 | 12.29 | 29,654,150 | -0.14(-1.15%) |
Nov 11, 2015 | 12.63 | 12.66 | 12.39 | 12.44 | 29,812,000 | -0.14(-1.12%) |
Nov 10, 2015 | 12.47 | 12.59 | 12.34 | 12.58 | 54,477,352 | +0.39(+3.22%) |
Nov 09, 2015 | 12.26 | 12.44 | 12.12 | 12.19 | 37,607,452 | -0.06(-0.51%) |
Nov 06, 2015 | 12.18 | 12.27 | 11.88 | 12.25 | 79,828,304 | -0.10(-0.78%) |
Nov 05, 2015 | 12.33 | 12.38 | 12.19 | 12.34 | 41,748,100 | +0.04(+0.37%) |
Nov 04, 2015 | 12.52 | 12.54 | 12.24 | 12.30 | 60,813,200 | -0.16(-1.31%) |
Nov 03, 2015 | 12.55 | 12.63 | 12.40 | 12.46 | 45,956,352 | -0.02(-0.13%) |
Nov 02, 2015 | 12.20 | 12.62 | 12.17 | 12.48 | 106,926,000 | -0.32(-2.54%) |
Oct 30, 2015 | 12.96 | 13.07 | 12.80 | 12.80 | 32,232,000 | -0.16(-1.23%) |
Oct 29, 2015 | 12.99 | 13.10 | 12.95 | 12.96 | 19,083,700 | -0.13(-1.02%) |
Oct 28, 2015 | 13.14 | 13.18 | 13.05 | 13.10 | 25,355,950 | -0.03(-0.25%) |
Oct 27, 2015 | 13.19 | 13.26 | 13.03 | 13.13 | 19,406,650 | -0.06(-0.48%) |
Oct 26, 2015 | 12.93 | 13.37 | 12.92 | 13.19 | 33,599,000 | +0.20(+1.53%) |
Oct 23, 2015 | 13.16 | 13.16 | 12.90 | 12.99 | 34,540,900 | -0.02(-0.14%) |
Oct 22, 2015 | 13.33 | 13.37 | 13.00 | 13.01 | 40,149,800 | -0.30(-2.26%) |
Oct 21, 2015 | 13.01 | 13.32 | 12.94 | 13.31 | 100,515,352 | -0.80(-5.66%) |
Oct 20, 2015 | 14.35 | 14.41 | 14.11 | 14.11 | 109,319,200 | -0.26(-1.81%) |
Oct 19, 2015 | 14.47 | 14.50 | 14.19 | 14.37 | 35,738,152 | -0.08(-0.56%) |
Oct 16, 2015 | 14.56 | 14.56 | 14.40 | 14.45 | 17,369,650 | -0.02(-0.15%) |
Oct 15, 2015 | 14.37 | 14.50 | 14.17 | 14.48 | 31,430,700 | +0.11(+0.73%) |
Oct 14, 2015 | 14.78 | 14.85 | 14.22 | 14.37 | 48,083,000 | -0.64(-4.25%) |
Oct 13, 2015 | 14.94 | 15.14 | 14.94 | 15.01 | 20,937,800 | +0.05(+0.35%) |
Oct 12, 2015 | 14.69 | 15.01 | 14.58 | 14.96 | 21,681,600 | +0.30(+2.03%) |
Oct 09, 2015 | 14.70 | 14.76 | 14.54 | 14.66 | 17,779,250 | -0.04(-0.25%) |
Oct 08, 2015 | 14.44 | 14.77 | 14.38 | 14.70 | 24,900,000 | +0.29(+2.03%) |
Oct 07, 2015 | 14.27 | 14.41 | 14.10 | 14.40 | 19,367,700 | +0.14(+0.97%) |
Oct 06, 2015 | 14.54 | 14.55 | 14.23 | 14.27 | 18,033,200 | -0.30(-2.04%) |
Oct 05, 2015 | 14.54 | 14.60 | 14.47 | 14.56 | 21,323,550 | +0.07(+0.50%) |
Oct 02, 2015 | 14.35 | 14.49 | 14.19 | 14.49 | 25,150,550 | +0.00(+0.00%) |
Oct 01, 2015 | 14.35 | 14.49 | 14.28 | 14.49 | 15,752,550 | +0.08(+0.58%) |
Sep 30, 2015 | 14.30 | 14.41 | 14.20 | 14.40 | 17,770,450 | +0.23(+1.65%) |
Sep 29, 2015 | 14.15 | 14.42 | 14.03 | 14.17 | 24,154,900 | +0.01(+0.07%) |
Sep 28, 2015 | 14.61 | 14.69 | 14.15 | 14.16 | 28,316,950 | -0.45(-3.05%) |
Sep 25, 2015 | 14.68 | 14.84 | 14.57 | 14.61 | 21,005,400 | -0.02(-0.12%) |
Sep 24, 2015 | 14.60 | 14.64 | 14.43 | 14.62 | 20,281,450 | -0.01(-0.05%) |
Sep 23, 2015 | 14.55 | 14.66 | 14.51 | 14.63 | 10,650,700 | +0.09(+0.63%) |
Sep 22, 2015 | 14.50 | 14.59 | 14.44 | 14.54 | 17,712,150 | -0.08(-0.58%) |
Sep 21, 2015 | 14.59 | 14.75 | 14.51 | 14.62 | 16,269,250 | +0.03(+0.23%) |
Sep 18, 2015 | 14.58 | 14.63 | 14.48 | 14.59 | 26,097,650 | -0.01(-0.10%) |
Sep 17, 2015 | 14.57 | 14.78 | 14.52 | 14.60 | 14,255,900 | +0.00(+0.03%) |
Sep 16, 2015 | 14.70 | 14.70 | 14.50 | 14.60 | 15,436,700 | -0.04(-0.28%) |
Sep 15, 2015 | 14.52 | 14.67 | 14.41 | 14.64 | 14,806,400 | +0.11(+0.73%) |
Sep 14, 2015 | 14.57 | 14.61 | 14.46 | 14.54 | 13,387,300 | -0.05(-0.31%) |
Sep 11, 2015 | 14.42 | 14.60 | 14.28 | 14.58 | 32,211,500 | +0.12(+0.81%) |
Sep 10, 2015 | 14.37 | 14.52 | 14.36 | 14.46 | 11,019,650 | +0.09(+0.61%) |
Sep 09, 2015 | 14.68 | 14.72 | 14.35 | 14.38 | 17,015,950 | -0.27(-1.82%) |
Sep 08, 2015 | 14.63 | 14.68 | 14.44 | 14.64 | 12,089,950 | +0.26(+1.79%) |
Sep 04, 2015 | 14.37 | 14.38 | 14.38 | 14.38 | 14,695,000 | -0.12(-0.79%) |
Sep 03, 2015 | 14.45 | 14.59 | 14.44 | 14.50 | 14,905,900 | +0.02(+0.15%) |
Sep 02, 2015 | 14.27 | 14.48 | 14.21 | 14.48 | 18,713,850 | +0.34(+2.43%) |