Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.82 | 10.82 | 10.41 | 10.74 | 1,807,033 | +0.31(+2.97%) |
Nov 27, 2015 | 10.50 | 10.54 | 10.39 | 10.43 | 337,734 | -0.06(-0.57%) |
Nov 25, 2015 | 10.25 | 10.49 | 10.49 | 10.49 | 785,400 | +0.19(+1.84%) |
Nov 24, 2015 | 9.880 | 10.39 | 9.850 | 10.30 | 1,525,043 | +0.37(+3.73%) |
Nov 23, 2015 | 9.950 | 10.21 | 9.920 | 9.930 | 1,796,445 | -0.02(-0.20%) |
Nov 20, 2015 | 9.820 | 10.03 | 9.760 | 9.950 | 865,560 | +0.22(+2.26%) |
Nov 19, 2015 | 9.990 | 10.05 | 9.621 | 9.730 | 1,135,074 | -0.23(-2.31%) |
Nov 18, 2015 | 9.720 | 10.09 | 9.600 | 9.960 | 1,320,015 | +0.31(+3.21%) |
Nov 17, 2015 | 9.740 | 10.01 | 9.580 | 9.650 | 1,365,106 | -0.07(-0.72%) |
Nov 16, 2015 | 9.800 | 10.03 | 9.540 | 9.720 | 1,200,854 | -0.20(-2.02%) |
Nov 13, 2015 | 9.880 | 10.26 | 9.760 | 9.920 | 1,447,195 | -0.14(-1.39%) |
Nov 12, 2015 | 10.47 | 10.48 | 10.03 | 10.06 | 2,506,094 | -0.54(-5.09%) |
Nov 11, 2015 | 10.56 | 10.87 | 9.155 | 10.60 | 5,766,546 | -0.16(-1.49%) |
Nov 10, 2015 | 10.58 | 10.85 | 10.35 | 10.76 | 1,764,572 | +0.16(+1.51%) |
Nov 09, 2015 | 10.94 | 11.12 | 10.55 | 10.60 | 1,155,010 | -0.30(-2.75%) |
Nov 06, 2015 | 10.71 | 11.04 | 10.58 | 10.90 | 1,493,002 | +0.10(+0.93%) |
Nov 05, 2015 | 11.05 | 11.13 | 10.75 | 10.80 | 1,089,170 | -0.27(-2.44%) |
Nov 04, 2015 | 11.34 | 11.41 | 10.97 | 11.07 | 941,435 | -0.21(-1.86%) |
Nov 03, 2015 | 11.44 | 11.62 | 11.20 | 11.28 | 1,000,450 | -0.19(-1.66%) |
Nov 02, 2015 | 10.87 | 11.64 | 10.87 | 11.47 | 1,014,899 | +0.60(+5.52%) |
Oct 30, 2015 | 10.84 | 11.03 | 10.67 | 10.87 | 976,234 | +0.08(+0.74%) |
Oct 29, 2015 | 11.18 | 11.20 | 10.76 | 10.79 | 1,140,792 | -0.49(-4.34%) |
Oct 28, 2015 | 10.60 | 11.32 | 10.43 | 11.28 | 1,557,582 | +0.62(+5.82%) |
Oct 27, 2015 | 11.00 | 11.04 | 10.60 | 10.66 | 1,606,927 | -0.59(-5.24%) |
Oct 26, 2015 | 11.26 | 11.39 | 11.01 | 11.25 | 1,114,612 | -0.06(-0.53%) |
Oct 23, 2015 | 10.80 | 11.44 | 10.80 | 11.31 | 1,609,807 | +0.71(+6.70%) |
Oct 22, 2015 | 10.42 | 10.84 | 10.18 | 10.60 | 1,793,876 | +0.18(+1.73%) |
Oct 21, 2015 | 10.80 | 10.88 | 10.38 | 10.42 | 1,281,251 | -0.32(-2.98%) |
Oct 20, 2015 | 10.56 | 10.97 | 10.46 | 10.74 | 993,191 | +0.05(+0.47%) |
Oct 19, 2015 | 10.68 | 10.73 | 10.50 | 10.69 | 1,162,153 | -0.06(-0.56%) |
Oct 16, 2015 | 11.02 | 11.07 | 10.63 | 10.75 | 1,323,233 | -0.28(-2.54%) |
Oct 15, 2015 | 11.36 | 11.41 | 10.85 | 11.03 | 1,292,266 | -0.26(-2.30%) |
Oct 14, 2015 | 11.27 | 11.53 | 11.09 | 11.29 | 1,084,375 | -0.04(-0.35%) |
Oct 13, 2015 | 11.76 | 11.96 | 11.27 | 11.33 | 1,696,186 | -0.52(-4.39%) |
Oct 12, 2015 | 11.82 | 11.97 | 11.65 | 11.85 | 942,697 | +0.05(+0.42%) |
Oct 09, 2015 | 11.85 | 12.00 | 11.74 | 11.80 | 1,109,703 | +0.05(+0.43%) |
Oct 08, 2015 | 11.42 | 11.88 | 11.33 | 11.75 | 1,025,934 | +0.27(+2.35%) |
Oct 07, 2015 | 11.31 | 11.69 | 11.21 | 11.48 | 1,572,546 | +0.30(+2.68%) |
Oct 06, 2015 | 11.05 | 11.39 | 11.00 | 11.18 | 1,222,057 | +0.08(+0.72%) |
Oct 05, 2015 | 10.29 | 11.20 | 10.24 | 11.10 | 2,115,079 | +0.86(+8.40%) |
Oct 02, 2015 | 10.48 | 10.50 | 10.08 | 10.24 | 2,088,587 | -0.37(-3.49%) |
Oct 01, 2015 | 10.63 | 10.82 | 10.27 | 10.61 | 1,436,872 | -0.02(-0.19%) |
Sep 30, 2015 | 10.86 | 10.96 | 10.37 | 10.63 | 1,818,752 | -0.09(-0.84%) |
Sep 29, 2015 | 10.72 | 10.82 | 10.58 | 10.72 | 1,409,552 | +0.00(+0.00%) |
Sep 28, 2015 | 10.86 | 10.94 | 10.72 | 10.72 | 719,940 | -0.26(-2.37%) |
Sep 25, 2015 | 11.27 | 11.32 | 10.93 | 10.98 | 857,269 | -0.12(-1.08%) |
Sep 24, 2015 | 11.03 | 11.14 | 10.60 | 11.10 | 1,150,675 | -0.09(-0.80%) |
Sep 23, 2015 | 11.82 | 11.82 | 11.18 | 11.19 | 1,204,111 | -0.55(-4.68%) |
Sep 22, 2015 | 12.24 | 12.28 | 11.71 | 11.74 | 861,756 | -0.70(-5.63%) |
Sep 21, 2015 | 12.58 | 12.70 | 12.36 | 12.44 | 733,898 | -0.14(-1.11%) |
Sep 18, 2015 | 12.84 | 12.96 | 12.50 | 12.58 | 1,290,118 | -0.45(-3.45%) |
Sep 17, 2015 | 13.04 | 13.24 | 12.75 | 13.03 | 1,125,903 | -0.23(-1.73%) |
Sep 16, 2015 | 12.87 | 13.27 | 12.77 | 13.26 | 1,021,868 | +0.38(+2.95%) |
Sep 15, 2015 | 12.47 | 12.89 | 12.39 | 12.88 | 626,899 | +0.38(+3.04%) |
Sep 14, 2015 | 12.47 | 12.58 | 12.30 | 12.50 | 612,860 | +0.07(+0.56%) |
Sep 11, 2015 | 12.39 | 12.53 | 12.21 | 12.43 | 641,243 | -0.02(-0.16%) |
Sep 10, 2015 | 12.52 | 12.54 | 12.35 | 12.45 | 518,980 | -0.09(-0.72%) |
Sep 09, 2015 | 13.01 | 13.07 | 12.52 | 12.54 | 738,104 | -0.29(-2.26%) |
Sep 08, 2015 | 12.69 | 12.88 | 12.66 | 12.83 | 725,283 | +0.40(+3.22%) |
Sep 04, 2015 | 12.39 | 12.43 | 12.43 | 12.43 | 646,400 | -0.18(-1.43%) |
Sep 03, 2015 | 12.39 | 12.80 | 12.39 | 12.61 | 863,925 | +0.17(+1.37%) |
Sep 02, 2015 | 12.22 | 12.45 | 11.89 | 12.44 | 1,058,458 | +0.42(+3.49%) |