Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.70 | 11.96 | 11.51 | 11.91 | 591,159 | +0.19(+1.62%) |
Nov 27, 2015 | 11.77 | 11.93 | 11.59 | 11.72 | 137,139 | -0.09(-0.76%) |
Nov 25, 2015 | 11.74 | 11.81 | 11.81 | 11.81 | 297,300 | +0.19(+1.64%) |
Nov 24, 2015 | 11.12 | 11.79 | 11.02 | 11.62 | 303,648 | +0.44(+3.94%) |
Nov 23, 2015 | 11.04 | 11.26 | 10.96 | 11.18 | 144,878 | +0.17(+1.54%) |
Nov 20, 2015 | 10.91 | 11.12 | 10.85 | 11.01 | 155,746 | +0.21(+1.94%) |
Nov 19, 2015 | 10.86 | 10.97 | 10.78 | 10.80 | 104,084 | -0.11(-1.01%) |
Nov 18, 2015 | 10.70 | 10.91 | 10.60 | 10.91 | 177,946 | +0.29(+2.73%) |
Nov 17, 2015 | 10.96 | 10.96 | 10.50 | 10.62 | 225,764 | -0.26(-2.39%) |
Nov 16, 2015 | 10.55 | 10.90 | 10.41 | 10.88 | 294,252 | +0.34(+3.23%) |
Nov 13, 2015 | 11.11 | 11.11 | 10.50 | 10.54 | 440,909 | -0.77(-6.81%) |
Nov 12, 2015 | 11.28 | 11.49 | 11.13 | 11.31 | 273,366 | -0.05(-0.44%) |
Nov 11, 2015 | 11.83 | 11.83 | 11.11 | 11.36 | 259,134 | -0.54(-4.54%) |
Nov 10, 2015 | 12.00 | 12.19 | 11.55 | 11.90 | 248,106 | -0.11(-0.92%) |
Nov 09, 2015 | 12.48 | 12.67 | 11.96 | 12.01 | 259,124 | -0.51(-4.07%) |
Nov 06, 2015 | 12.50 | 12.57 | 12.21 | 12.52 | 237,345 | -0.10(-0.79%) |
Nov 05, 2015 | 12.52 | 12.69 | 12.25 | 12.62 | 289,620 | +0.13(+1.04%) |
Nov 04, 2015 | 12.71 | 12.71 | 12.22 | 12.49 | 199,329 | -0.15(-1.19%) |
Nov 03, 2015 | 12.40 | 12.72 | 12.31 | 12.64 | 492,185 | +0.22(+1.77%) |
Nov 02, 2015 | 12.47 | 12.69 | 11.65 | 12.42 | 580,877 | -0.09(-0.72%) |
Oct 30, 2015 | 12.76 | 13.07 | 12.35 | 12.51 | 457,553 | -0.28(-2.19%) |
Oct 29, 2015 | 12.65 | 12.88 | 12.42 | 12.79 | 434,789 | +0.19(+1.51%) |
Oct 28, 2015 | 12.46 | 12.83 | 12.26 | 12.60 | 517,897 | +0.23(+1.86%) |
Oct 27, 2015 | 12.70 | 12.83 | 12.22 | 12.37 | 510,707 | -0.30(-2.37%) |
Oct 26, 2015 | 12.63 | 12.85 | 12.53 | 12.67 | 180,766 | +0.06(+0.48%) |
Oct 23, 2015 | 12.87 | 12.87 | 12.31 | 12.61 | 344,149 | -0.23(-1.79%) |
Oct 22, 2015 | 12.72 | 12.97 | 12.53 | 12.84 | 259,748 | +0.15(+1.22%) |
Oct 21, 2015 | 13.06 | 13.13 | 12.65 | 12.69 | 226,768 | -0.28(-2.12%) |
Oct 20, 2015 | 12.59 | 13.10 | 12.55 | 12.96 | 231,680 | +0.34(+2.69%) |
Oct 19, 2015 | 12.78 | 13.00 | 12.56 | 12.62 | 222,837 | -0.22(-1.71%) |
Oct 16, 2015 | 12.69 | 12.88 | 12.52 | 12.84 | 430,543 | +0.14(+1.10%) |
Oct 15, 2015 | 12.49 | 12.71 | 12.04 | 12.70 | 385,322 | +0.25(+2.01%) |
Oct 14, 2015 | 12.69 | 12.88 | 12.37 | 12.45 | 172,968 | -0.24(-1.89%) |
Oct 13, 2015 | 12.43 | 12.98 | 12.33 | 12.69 | 478,003 | +0.18(+1.44%) |
Oct 12, 2015 | 12.83 | 12.83 | 12.43 | 12.51 | 331,115 | -0.27(-2.11%) |
Oct 09, 2015 | 13.17 | 13.35 | 12.47 | 12.78 | 446,730 | -0.37(-2.81%) |
Oct 08, 2015 | 13.00 | 13.36 | 12.90 | 13.15 | 387,554 | +0.16(+1.23%) |
Oct 07, 2015 | 12.86 | 13.31 | 12.67 | 12.99 | 324,687 | +0.16(+1.25%) |
Oct 06, 2015 | 13.16 | 13.39 | 12.82 | 12.83 | 302,696 | -0.38(-2.88%) |
Oct 05, 2015 | 12.79 | 13.40 | 12.79 | 13.21 | 480,017 | +0.57(+4.51%) |
Oct 02, 2015 | 12.22 | 12.67 | 12.10 | 12.64 | 299,281 | +0.31(+2.51%) |
Oct 01, 2015 | 12.68 | 12.68 | 12.06 | 12.33 | 420,509 | -0.28(-2.22%) |
Sep 30, 2015 | 12.40 | 12.70 | 12.26 | 12.61 | 415,182 | +0.37(+3.02%) |
Sep 29, 2015 | 12.41 | 12.48 | 12.22 | 12.24 | 257,089 | -0.13(-1.05%) |
Sep 28, 2015 | 12.59 | 12.71 | 12.21 | 12.37 | 446,652 | -0.25(-1.98%) |
Sep 25, 2015 | 13.15 | 13.21 | 12.61 | 12.62 | 339,497 | -0.39(-3.00%) |
Sep 24, 2015 | 12.89 | 13.05 | 12.81 | 13.01 | 266,159 | +0.10(+0.77%) |
Sep 23, 2015 | 13.16 | 13.30 | 12.75 | 12.91 | 263,854 | -0.29(-2.20%) |
Sep 22, 2015 | 13.48 | 13.66 | 12.97 | 13.20 | 383,853 | -0.42(-3.08%) |
Sep 21, 2015 | 13.70 | 13.77 | 13.54 | 13.62 | 311,611 | +0.04(+0.29%) |
Sep 18, 2015 | 13.36 | 13.73 | 13.33 | 13.58 | 547,816 | +0.07(+0.52%) |
Sep 17, 2015 | 13.79 | 13.87 | 13.48 | 13.51 | 258,998 | -0.23(-1.67%) |
Sep 16, 2015 | 13.23 | 13.87 | 13.20 | 13.74 | 457,506 | +0.55(+4.17%) |
Sep 15, 2015 | 12.96 | 13.25 | 12.89 | 13.19 | 346,927 | +0.20(+1.54%) |
Sep 14, 2015 | 13.14 | 13.15 | 12.86 | 12.99 | 299,823 | -0.15(-1.14%) |
Sep 11, 2015 | 13.47 | 13.53 | 12.93 | 13.14 | 426,110 | -0.42(-3.10%) |
Sep 10, 2015 | 13.13 | 13.58 | 13.10 | 13.56 | 468,665 | +0.49(+3.75%) |
Sep 09, 2015 | 13.38 | 13.83 | 13.04 | 13.07 | 522,359 | -0.13(-0.98%) |
Sep 08, 2015 | 14.10 | 14.11 | 13.06 | 13.20 | 1,164,949 | -0.75(-5.38%) |
Sep 04, 2015 | 13.75 | 13.95 | 13.95 | 13.95 | 772,600 | +0.01(+0.07%) |
Sep 03, 2015 | 13.25 | 14.74 | 13.12 | 13.94 | 2,768,696 | +0.62(+4.65%) |
Sep 02, 2015 | 12.55 | 13.51 | 12.06 | 13.32 | 5,132,665 | +2.89(+27.71%) |