Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.20 | 13.69 | 13.13 | 13.37 | 334,717 | +0.27(+2.03%) |
Nov 27, 2015 | 13.34 | 13.42 | 12.93 | 13.11 | 134,773 | -0.37(-2.76%) |
Nov 25, 2015 | 13.67 | 13.48 | 13.48 | 13.48 | 253,346 | -0.26(-1.89%) |
Nov 24, 2015 | 13.55 | 13.75 | 13.10 | 13.74 | 546,831 | -0.29(-2.10%) |
Nov 23, 2015 | 13.86 | 14.29 | 13.58 | 14.03 | 463,527 | +0.04(+0.25%) |
Nov 20, 2015 | 13.67 | 14.05 | 13.45 | 14.00 | 405,404 | +0.28(+2.04%) |
Nov 19, 2015 | 13.54 | 13.79 | 13.37 | 13.72 | 315,294 | +0.23(+1.71%) |
Nov 18, 2015 | 13.73 | 14.01 | 13.22 | 13.49 | 423,445 | -0.13(-0.93%) |
Nov 17, 2015 | 12.88 | 13.89 | 12.75 | 13.61 | 549,229 | +0.71(+5.54%) |
Nov 16, 2015 | 12.13 | 12.90 | 12.13 | 12.90 | 319,566 | +0.86(+7.16%) |
Nov 13, 2015 | 12.26 | 12.37 | 11.88 | 12.04 | 376,344 | -0.16(-1.32%) |
Nov 12, 2015 | 12.91 | 12.98 | 12.19 | 12.20 | 521,110 | -0.88(-6.70%) |
Nov 11, 2015 | 12.93 | 13.20 | 12.19 | 13.07 | 1,267,824 | +0.46(+3.67%) |
Nov 10, 2015 | 11.61 | 12.68 | 11.61 | 12.61 | 961,480 | +1.41(+12.57%) |
Nov 09, 2015 | 11.55 | 11.67 | 11.08 | 11.20 | 741,162 | -0.34(-2.97%) |
Nov 06, 2015 | 11.55 | 11.87 | 11.43 | 11.55 | 529,484 | -0.19(-1.61%) |
Nov 05, 2015 | 11.79 | 12.04 | 11.51 | 11.74 | 656,943 | -0.07(-0.59%) |
Nov 04, 2015 | 12.27 | 12.36 | 11.73 | 11.81 | 645,705 | -0.48(-3.93%) |
Nov 03, 2015 | 12.33 | 12.41 | 12.17 | 12.29 | 343,968 | +0.04(+0.34%) |
Nov 02, 2015 | 12.12 | 12.60 | 12.06 | 12.25 | 653,248 | +0.19(+1.57%) |
Oct 30, 2015 | 12.16 | 12.41 | 11.74 | 12.06 | 820,505 | +0.07(+0.58%) |
Oct 29, 2015 | 12.45 | 12.59 | 11.39 | 11.99 | 816,789 | -1.39(-10.37%) |
Oct 28, 2015 | 12.70 | 13.47 | 12.68 | 13.37 | 586,507 | +0.68(+5.35%) |
Oct 27, 2015 | 13.05 | 13.11 | 12.53 | 12.70 | 352,191 | -0.39(-2.95%) |
Oct 26, 2015 | 13.56 | 13.77 | 12.85 | 13.08 | 886,444 | -0.45(-3.31%) |
Oct 23, 2015 | 13.37 | 13.60 | 13.08 | 13.53 | 196,035 | +0.43(+3.32%) |
Oct 22, 2015 | 13.12 | 13.30 | 12.83 | 13.09 | 97,696 | +0.17(+1.30%) |
Oct 21, 2015 | 13.92 | 14.26 | 12.89 | 12.93 | 493,603 | -1.04(-7.47%) |
Oct 20, 2015 | 13.90 | 14.36 | 13.70 | 13.97 | 306,686 | +0.09(+0.66%) |
Oct 19, 2015 | 13.75 | 14.22 | 13.65 | 13.88 | 279,865 | -0.02(-0.15%) |
Oct 16, 2015 | 14.00 | 14.07 | 13.69 | 13.90 | 209,895 | -0.08(-0.55%) |
Oct 15, 2015 | 13.77 | 14.15 | 13.59 | 13.98 | 418,288 | +0.30(+2.20%) |
Oct 14, 2015 | 13.14 | 13.70 | 12.98 | 13.68 | 518,405 | +0.57(+4.33%) |
Oct 13, 2015 | 12.95 | 13.27 | 12.77 | 13.11 | 341,189 | +0.03(+0.27%) |
Oct 12, 2015 | 13.05 | 13.17 | 12.72 | 13.07 | 285,179 | +0.09(+0.70%) |
Oct 09, 2015 | 13.52 | 13.77 | 12.83 | 12.98 | 360,851 | -0.57(-4.24%) |
Oct 08, 2015 | 13.07 | 13.76 | 12.97 | 13.56 | 339,146 | +0.43(+3.31%) |
Oct 07, 2015 | 13.12 | 13.87 | 12.82 | 13.12 | 673,586 | +0.19(+1.46%) |
Oct 06, 2015 | 12.51 | 13.12 | 12.39 | 12.93 | 621,149 | +0.42(+3.36%) |
Oct 05, 2015 | 11.73 | 12.58 | 11.64 | 12.51 | 757,553 | +0.98(+8.51%) |
Oct 02, 2015 | 11.02 | 11.54 | 10.66 | 11.53 | 653,318 | +0.67(+6.13%) |
Oct 01, 2015 | 11.29 | 11.40 | 10.54 | 10.87 | 808,736 | -0.43(-3.78%) |
Sep 30, 2015 | 11.11 | 11.42 | 10.99 | 11.29 | 723,661 | +0.39(+3.53%) |
Sep 29, 2015 | 10.68 | 11.13 | 10.59 | 10.91 | 530,624 | +0.35(+3.32%) |
Sep 28, 2015 | 10.54 | 10.92 | 10.40 | 10.56 | 470,929 | -0.11(-0.99%) |
Sep 25, 2015 | 10.87 | 11.41 | 10.61 | 10.66 | 745,335 | +0.00(+0.00%) |
Sep 24, 2015 | 10.68 | 10.90 | 10.61 | 10.66 | 473,285 | -0.08(-0.78%) |
Sep 23, 2015 | 11.49 | 11.49 | 10.72 | 10.75 | 1,010,400 | -0.57(-5.02%) |
Sep 22, 2015 | 12.11 | 12.14 | 11.30 | 11.31 | 967,070 | -0.92(-7.56%) |
Sep 21, 2015 | 13.33 | 13.47 | 12.24 | 12.24 | 1,261,916 | -0.92(-7.02%) |
Sep 18, 2015 | 14.02 | 14.38 | 13.16 | 13.16 | 614,971 | -0.98(-6.93%) |
Sep 17, 2015 | 14.36 | 14.52 | 13.99 | 14.15 | 432,881 | -0.35(-2.42%) |
Sep 16, 2015 | 14.10 | 14.54 | 14.10 | 14.50 | 449,799 | +0.70(+5.08%) |
Sep 15, 2015 | 13.42 | 13.85 | 13.28 | 13.80 | 407,375 | +0.53(+3.96%) |
Sep 14, 2015 | 13.03 | 13.52 | 13.03 | 13.27 | 282,222 | +0.10(+0.74%) |
Sep 11, 2015 | 13.37 | 13.68 | 12.99 | 13.17 | 502,686 | -0.21(-1.57%) |
Sep 10, 2015 | 13.84 | 13.98 | 13.34 | 13.38 | 503,695 | -0.54(-3.87%) |
Sep 09, 2015 | 14.78 | 15.19 | 13.52 | 13.92 | 1,378,269 | -0.85(-5.79%) |
Sep 08, 2015 | 15.15 | 15.48 | 14.50 | 14.78 | 489,041 | -0.25(-1.63%) |
Sep 04, 2015 | 14.41 | 15.02 | 15.02 | 15.02 | 1,239,756 | +0.39(+2.63%) |
Sep 03, 2015 | 14.29 | 15.20 | 14.29 | 14.64 | 481,535 | -0.20(-1.37%) |
Sep 02, 2015 | 15.77 | 16.65 | 13.54 | 14.84 | 1,987,633 | -0.78(-4.98%) |