Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.03 | 16.03 | 15.31 | 15.43 | 330,911 | -0.83(-5.10%) |
Nov 27, 2015 | 16.03 | 16.56 | 15.77 | 16.26 | 214,360 | +0.20(+1.25%) |
Nov 25, 2015 | 14.28 | 16.06 | 16.06 | 16.06 | 331,700 | +1.85(+13.02%) |
Nov 24, 2015 | 14.38 | 14.86 | 14.14 | 14.21 | 256,572 | -0.38(-2.60%) |
Nov 23, 2015 | 13.93 | 14.74 | 13.69 | 14.59 | 308,818 | +0.52(+3.70%) |
Nov 20, 2015 | 13.95 | 14.23 | 13.82 | 14.07 | 300,303 | +0.37(+2.70%) |
Nov 19, 2015 | 13.97 | 14.51 | 13.66 | 13.70 | 241,869 | -0.38(-2.70%) |
Nov 18, 2015 | 13.24 | 14.14 | 13.19 | 14.08 | 312,071 | +1.01(+7.73%) |
Nov 17, 2015 | 13.56 | 13.56 | 12.87 | 13.07 | 311,304 | -0.39(-2.90%) |
Nov 16, 2015 | 14.45 | 14.79 | 13.27 | 13.46 | 413,793 | -0.95(-6.59%) |
Nov 13, 2015 | 13.36 | 14.54 | 13.22 | 14.41 | 444,859 | +0.94(+6.98%) |
Nov 12, 2015 | 13.25 | 13.76 | 13.04 | 13.47 | 360,205 | +0.21(+1.58%) |
Nov 11, 2015 | 13.20 | 13.68 | 13.02 | 13.26 | 270,492 | +0.06(+0.45%) |
Nov 10, 2015 | 12.26 | 13.41 | 11.95 | 13.20 | 706,756 | +1.29(+10.83%) |
Nov 09, 2015 | 12.71 | 12.92 | 11.86 | 11.91 | 470,105 | -0.88(-6.88%) |
Nov 06, 2015 | 11.72 | 12.89 | 11.68 | 12.79 | 365,353 | +1.04(+8.85%) |
Nov 05, 2015 | 11.85 | 11.88 | 11.41 | 11.75 | 226,026 | -0.03(-0.25%) |
Nov 04, 2015 | 11.94 | 12.15 | 11.54 | 11.78 | 251,918 | -0.18(-1.51%) |
Nov 03, 2015 | 12.02 | 12.27 | 11.81 | 11.96 | 237,182 | -0.05(-0.42%) |
Nov 02, 2015 | 11.86 | 12.37 | 11.78 | 12.01 | 269,103 | +0.22(+1.87%) |
Oct 30, 2015 | 11.86 | 12.41 | 11.24 | 11.79 | 519,972 | -0.07(-0.59%) |
Oct 29, 2015 | 11.60 | 12.25 | 11.60 | 11.86 | 425,379 | +0.18(+1.54%) |
Oct 28, 2015 | 11.02 | 11.81 | 10.74 | 11.68 | 390,601 | +0.66(+5.99%) |
Oct 27, 2015 | 10.74 | 11.16 | 10.60 | 11.02 | 305,234 | +0.26(+2.42%) |
Oct 26, 2015 | 10.86 | 11.11 | 10.50 | 10.76 | 276,228 | -0.03(-0.28%) |
Oct 23, 2015 | 10.94 | 11.12 | 10.43 | 10.79 | 531,715 | -0.09(-0.83%) |
Oct 22, 2015 | 11.74 | 11.74 | 10.41 | 10.88 | 404,394 | -0.65(-5.64%) |
Oct 21, 2015 | 12.37 | 12.66 | 11.28 | 11.53 | 512,477 | -0.69(-5.65%) |
Oct 20, 2015 | 13.43 | 13.66 | 12.10 | 12.22 | 636,982 | -1.50(-10.93%) |
Oct 19, 2015 | 13.37 | 14.12 | 13.08 | 13.72 | 249,902 | +0.19(+1.40%) |
Oct 16, 2015 | 13.64 | 14.14 | 13.13 | 13.53 | 335,635 | -0.06(-0.44%) |
Oct 15, 2015 | 12.22 | 13.64 | 12.22 | 13.59 | 396,109 | +1.31(+10.67%) |
Oct 14, 2015 | 12.45 | 12.79 | 12.09 | 12.28 | 298,666 | -0.09(-0.73%) |
Oct 13, 2015 | 12.91 | 13.31 | 12.27 | 12.37 | 782,218 | -0.68(-5.21%) |
Oct 12, 2015 | 14.00 | 14.02 | 12.92 | 13.05 | 921,297 | -0.75(-5.43%) |
Oct 09, 2015 | 13.04 | 13.88 | 12.83 | 13.80 | 276,411 | +0.78(+5.99%) |
Oct 08, 2015 | 13.32 | 13.32 | 12.53 | 13.02 | 379,625 | -0.39(-2.91%) |
Oct 07, 2015 | 12.58 | 13.43 | 12.26 | 13.41 | 461,055 | +0.67(+5.26%) |
Oct 06, 2015 | 13.50 | 13.50 | 12.10 | 12.74 | 489,209 | -0.58(-4.35%) |
Oct 05, 2015 | 13.29 | 13.60 | 12.80 | 13.32 | 577,449 | +0.29(+2.23%) |
Oct 02, 2015 | 12.81 | 13.21 | 12.71 | 13.03 | 506,628 | +0.06(+0.46%) |
Oct 01, 2015 | 13.59 | 13.82 | 12.78 | 12.97 | 565,710 | -0.53(-3.93%) |
Sep 30, 2015 | 13.00 | 13.88 | 12.88 | 13.50 | 540,804 | +0.87(+6.89%) |
Sep 29, 2015 | 12.91 | 13.49 | 12.36 | 12.63 | 369,338 | -0.35(-2.70%) |
Sep 28, 2015 | 14.26 | 14.39 | 12.20 | 12.98 | 1,210,660 | -1.40(-9.74%) |
Sep 25, 2015 | 17.38 | 17.42 | 14.18 | 14.38 | 712,482 | -2.71(-15.86%) |
Sep 24, 2015 | 17.00 | 17.14 | 16.12 | 17.09 | 422,473 | -0.01(-0.06%) |
Sep 23, 2015 | 17.20 | 17.67 | 16.75 | 17.10 | 232,032 | +0.03(+0.18%) |
Sep 22, 2015 | 17.83 | 17.91 | 16.81 | 17.07 | 258,441 | -0.96(-5.32%) |
Sep 21, 2015 | 19.55 | 19.55 | 17.81 | 18.03 | 312,073 | -1.44(-7.40%) |
Sep 18, 2015 | 18.79 | 19.52 | 18.79 | 19.47 | 475,613 | +0.38(+1.99%) |
Sep 17, 2015 | 18.52 | 19.33 | 18.52 | 19.09 | 273,767 | +0.42(+2.25%) |
Sep 16, 2015 | 18.58 | 19.11 | 18.28 | 18.67 | 292,441 | +0.05(+0.27%) |
Sep 15, 2015 | 19.64 | 19.64 | 18.55 | 18.62 | 383,731 | -1.04(-5.29%) |
Sep 14, 2015 | 20.05 | 20.47 | 19.19 | 19.66 | 169,100 | -0.38(-1.90%) |
Sep 11, 2015 | 20.39 | 20.70 | 20.01 | 20.04 | 360,216 | -0.56(-2.72%) |
Sep 10, 2015 | 20.09 | 20.89 | 20.09 | 20.60 | 349,964 | +0.48(+2.39%) |
Sep 09, 2015 | 20.23 | 21.03 | 20.05 | 20.12 | 314,762 | -0.53(-2.57%) |
Sep 08, 2015 | 20.10 | 20.67 | 20.05 | 20.65 | 291,040 | +0.89(+4.50%) |
Sep 04, 2015 | 19.40 | 19.76 | 19.76 | 19.76 | 461,400 | +0.13(+0.66%) |
Sep 03, 2015 | 20.27 | 21.03 | 19.41 | 19.63 | 552,519 | -0.87(-4.24%) |
Sep 02, 2015 | 18.71 | 20.50 | 18.32 | 20.50 | 766,414 | +2.02(+10.93%) |