Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.07 | 16.07 | 15.79 | 15.92 | 69,812 | +0.02(+0.13%) |
Nov 27, 2015 | 15.36 | 16.15 | 15.07 | 15.90 | 33,313 | +0.60(+3.92%) |
Nov 25, 2015 | 13.87 | 15.30 | 15.30 | 15.30 | 51,400 | +1.34(+9.60%) |
Nov 24, 2015 | 13.62 | 14.05 | 13.62 | 13.96 | 31,220 | +0.38(+2.80%) |
Nov 23, 2015 | 14.13 | 14.29 | 13.41 | 13.58 | 128,764 | -0.76(-5.30%) |
Nov 20, 2015 | 14.47 | 15.01 | 14.20 | 14.34 | 54,902 | -0.21(-1.44%) |
Nov 19, 2015 | 14.77 | 15.49 | 14.52 | 14.55 | 73,030 | -0.64(-4.21%) |
Nov 18, 2015 | 15.84 | 15.84 | 15.13 | 15.19 | 41,107 | -0.47(-3.00%) |
Nov 17, 2015 | 15.95 | 15.95 | 15.50 | 15.66 | 22,817 | -0.22(-1.39%) |
Nov 16, 2015 | 15.78 | 15.95 | 15.45 | 15.88 | 74,481 | -0.07(-0.44%) |
Nov 13, 2015 | 15.38 | 16.02 | 15.26 | 15.95 | 40,785 | +0.64(+4.18%) |
Nov 12, 2015 | 15.62 | 15.71 | 15.28 | 15.31 | 68,896 | -0.37(-2.36%) |
Nov 11, 2015 | 15.45 | 15.83 | 15.20 | 15.68 | 72,676 | +0.19(+1.23%) |
Nov 10, 2015 | 15.22 | 15.68 | 14.50 | 15.49 | 142,441 | +0.09(+0.58%) |
Nov 09, 2015 | 17.95 | 18.20 | 15.05 | 15.40 | 259,876 | -2.69(-14.87%) |
Nov 06, 2015 | 17.64 | 18.40 | 17.57 | 18.09 | 70,655 | +0.48(+2.73%) |
Nov 05, 2015 | 18.39 | 18.45 | 17.50 | 17.61 | 76,041 | -0.66(-3.61%) |
Nov 04, 2015 | 18.18 | 18.47 | 18.04 | 18.27 | 42,123 | +0.14(+0.77%) |
Nov 03, 2015 | 18.13 | 18.48 | 17.70 | 18.13 | 56,096 | -0.20(-1.09%) |
Nov 02, 2015 | 17.34 | 18.40 | 17.34 | 18.33 | 86,497 | +0.88(+5.04%) |
Oct 30, 2015 | 17.75 | 17.75 | 17.31 | 17.45 | 27,347 | -0.26(-1.47%) |
Oct 29, 2015 | 17.58 | 18.06 | 17.58 | 17.71 | 36,713 | -0.09(-0.51%) |
Oct 28, 2015 | 17.49 | 17.88 | 17.26 | 17.80 | 72,574 | +0.27(+1.54%) |
Oct 27, 2015 | 18.00 | 18.28 | 17.33 | 17.53 | 82,058 | -0.45(-2.50%) |
Oct 26, 2015 | 17.17 | 17.99 | 17.13 | 17.98 | 178,477 | +1.07(+6.33%) |
Oct 23, 2015 | 17.24 | 17.25 | 16.55 | 16.91 | 103,135 | -0.28(-1.63%) |
Oct 22, 2015 | 16.78 | 17.50 | 16.53 | 17.19 | 90,160 | +0.37(+2.20%) |
Oct 21, 2015 | 17.50 | 17.50 | 16.21 | 16.82 | 102,867 | -0.74(-4.21%) |
Oct 20, 2015 | 17.67 | 17.67 | 16.87 | 17.56 | 67,026 | +0.11(+0.63%) |
Oct 19, 2015 | 16.88 | 17.49 | 16.60 | 17.45 | 156,814 | +0.75(+4.49%) |
Oct 16, 2015 | 16.70 | 16.70 | 16.33 | 16.70 | 65,753 | +0.09(+0.54%) |
Oct 15, 2015 | 15.51 | 16.70 | 15.30 | 16.61 | 110,849 | +1.10(+7.09%) |
Oct 14, 2015 | 15.68 | 15.75 | 15.33 | 15.51 | 49,397 | -0.10(-0.64%) |
Oct 13, 2015 | 16.20 | 16.24 | 15.24 | 15.61 | 100,308 | -0.59(-3.64%) |
Oct 12, 2015 | 15.68 | 16.34 | 15.57 | 16.20 | 125,188 | +0.55(+3.51%) |
Oct 09, 2015 | 15.13 | 15.75 | 15.05 | 15.65 | 79,050 | +0.53(+3.51%) |
Oct 08, 2015 | 14.70 | 15.33 | 14.32 | 15.12 | 80,450 | +0.34(+2.30%) |
Oct 07, 2015 | 14.46 | 14.93 | 14.23 | 14.78 | 77,924 | +0.29(+2.00%) |
Oct 06, 2015 | 13.82 | 15.00 | 13.78 | 14.49 | 97,168 | +0.76(+5.54%) |
Oct 05, 2015 | 13.58 | 13.75 | 13.33 | 13.73 | 98,887 | +0.20(+1.48%) |
Oct 02, 2015 | 13.23 | 13.53 | 13.10 | 13.53 | 23,486 | +0.19(+1.42%) |
Oct 01, 2015 | 13.34 | 13.54 | 13.04 | 13.34 | 62,800 | -0.07(-0.52%) |
Sep 30, 2015 | 12.50 | 13.44 | 12.46 | 13.41 | 63,466 | +0.99(+7.97%) |
Sep 29, 2015 | 12.93 | 12.93 | 12.18 | 12.42 | 51,118 | -0.47(-3.65%) |
Sep 28, 2015 | 12.93 | 13.07 | 12.58 | 12.89 | 65,924 | +0.10(+0.78%) |
Sep 25, 2015 | 13.02 | 13.81 | 12.76 | 12.79 | 94,127 | -0.17(-1.31%) |
Sep 24, 2015 | 12.70 | 13.00 | 12.52 | 12.96 | 22,493 | +0.10(+0.78%) |
Sep 23, 2015 | 12.74 | 12.90 | 12.65 | 12.86 | 40,000 | +0.15(+1.18%) |
Sep 22, 2015 | 12.66 | 12.83 | 12.51 | 12.71 | 35,030 | -0.16(-1.24%) |
Sep 21, 2015 | 12.69 | 13.00 | 12.50 | 12.87 | 72,548 | +0.66(+5.41%) |
Sep 18, 2015 | 11.59 | 12.44 | 11.59 | 12.21 | 59,192 | +0.43(+3.65%) |
Sep 17, 2015 | 11.96 | 12.00 | 11.65 | 11.78 | 33,724 | -0.18(-1.51%) |
Sep 16, 2015 | 11.56 | 12.00 | 11.56 | 11.96 | 35,610 | +0.39(+3.37%) |
Sep 15, 2015 | 11.26 | 12.00 | 11.23 | 11.57 | 65,829 | +0.31(+2.75%) |
Sep 14, 2015 | 10.89 | 11.39 | 10.60 | 11.26 | 84,785 | +0.87(+8.37%) |
Sep 11, 2015 | 10.13 | 10.45 | 10.13 | 10.39 | 11,760 | +0.19(+1.86%) |
Sep 10, 2015 | 9.960 | 10.38 | 9.910 | 10.20 | 21,477 | +0.31(+3.13%) |
Sep 09, 2015 | 10.85 | 11.13 | 9.890 | 9.890 | 48,855 | -0.82(-7.66%) |
Sep 08, 2015 | 9.930 | 10.84 | 9.920 | 10.71 | 53,217 | +0.87(+8.84%) |
Sep 04, 2015 | 9.750 | 9.840 | 9.840 | 9.840 | 30,500 | +0.08(+0.80%) |
Sep 03, 2015 | 9.750 | 9.840 | 9.750 | 9.762 | 5,377 | -0.01(-0.08%) |
Sep 02, 2015 | 9.500 | 9.820 | 9.470 | 9.770 | 13,895 | +0.18(+1.88%) |