Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.18 | 12.72 | 12.01 | 12.37 | 2,330,773 | +0.24(+2.01%) |
Nov 27, 2015 | 12.22 | 12.27 | 11.70 | 12.13 | 1,082,042 | -0.18(-1.43%) |
Nov 25, 2015 | 12.54 | 12.30 | 12.30 | 12.30 | 1,774,193 | -0.33(-2.63%) |
Nov 24, 2015 | 11.76 | 12.69 | 11.76 | 12.64 | 1,946,367 | +0.78(+6.59%) |
Nov 23, 2015 | 11.96 | 12.21 | 11.75 | 11.85 | 1,982,799 | -0.18(-1.46%) |
Nov 20, 2015 | 13.06 | 13.09 | 11.97 | 12.03 | 2,733,021 | -0.93(-7.16%) |
Nov 19, 2015 | 13.02 | 13.21 | 12.81 | 12.96 | 1,716,654 | -0.06(-0.45%) |
Nov 18, 2015 | 12.50 | 13.06 | 12.32 | 13.02 | 2,036,833 | +0.74(+6.05%) |
Nov 17, 2015 | 12.53 | 12.71 | 12.15 | 12.27 | 1,727,871 | -0.27(-2.18%) |
Nov 16, 2015 | 12.67 | 13.00 | 12.26 | 12.55 | 2,189,433 | -0.16(-1.23%) |
Nov 13, 2015 | 12.75 | 12.91 | 12.41 | 12.70 | 1,935,350 | +0.10(+0.77%) |
Nov 12, 2015 | 12.92 | 13.42 | 12.58 | 12.61 | 2,145,237 | -0.62(-4.72%) |
Nov 11, 2015 | 13.70 | 13.74 | 12.90 | 13.23 | 1,704,688 | -0.32(-2.38%) |
Nov 10, 2015 | 13.55 | 13.84 | 13.33 | 13.55 | 1,647,321 | -0.11(-0.79%) |
Nov 09, 2015 | 13.96 | 13.99 | 13.47 | 13.66 | 1,557,478 | -0.29(-2.10%) |
Nov 06, 2015 | 13.87 | 13.99 | 13.46 | 13.95 | 3,038,806 | -0.02(-0.14%) |
Nov 05, 2015 | 14.65 | 14.75 | 13.84 | 13.97 | 2,021,624 | -0.87(-5.86%) |
Nov 04, 2015 | 15.41 | 15.54 | 14.63 | 14.84 | 1,946,439 | -0.52(-3.37%) |
Nov 03, 2015 | 14.82 | 15.65 | 14.82 | 15.36 | 2,289,835 | +0.56(+3.76%) |
Nov 02, 2015 | 14.27 | 14.98 | 14.27 | 14.80 | 1,464,488 | +0.45(+3.13%) |
Oct 30, 2015 | 14.30 | 14.46 | 13.85 | 14.35 | 1,748,364 | +0.36(+2.58%) |
Oct 29, 2015 | 14.01 | 14.52 | 13.95 | 13.99 | 1,159,712 | -0.25(-1.78%) |
Oct 28, 2015 | 13.13 | 14.63 | 13.13 | 14.25 | 3,343,736 | +1.07(+8.15%) |
Oct 27, 2015 | 13.27 | 13.50 | 12.99 | 13.17 | 2,117,278 | -0.21(-1.60%) |
Oct 26, 2015 | 14.17 | 14.30 | 13.36 | 13.39 | 2,465,386 | -0.83(-5.84%) |
Oct 23, 2015 | 14.03 | 14.26 | 13.63 | 14.22 | 4,555,104 | +0.38(+2.75%) |
Oct 22, 2015 | 13.33 | 13.98 | 13.24 | 13.84 | 3,145,651 | +0.55(+4.11%) |
Oct 21, 2015 | 14.40 | 14.44 | 13.25 | 13.29 | 4,318,745 | -1.36(-9.27%) |
Oct 20, 2015 | 16.31 | 16.33 | 14.11 | 14.65 | 6,486,433 | -1.93(-11.66%) |
Oct 19, 2015 | 16.80 | 16.91 | 16.35 | 16.58 | 1,438,236 | -0.45(-2.64%) |
Oct 16, 2015 | 17.68 | 17.72 | 16.73 | 17.03 | 1,210,776 | -0.73(-4.12%) |
Oct 15, 2015 | 17.14 | 17.80 | 16.85 | 17.76 | 1,399,425 | +0.62(+3.65%) |
Oct 14, 2015 | 17.69 | 17.83 | 16.98 | 17.14 | 2,349,067 | -0.42(-2.39%) |
Oct 13, 2015 | 17.20 | 17.95 | 16.93 | 17.56 | 1,247,179 | +0.07(+0.39%) |
Oct 12, 2015 | 18.21 | 18.30 | 17.31 | 17.49 | 972,857 | -0.64(-3.55%) |
Oct 09, 2015 | 18.08 | 18.65 | 18.03 | 18.13 | 2,249,273 | +0.29(+1.64%) |
Oct 08, 2015 | 17.13 | 17.91 | 17.03 | 17.84 | 1,738,981 | +0.70(+4.10%) |
Oct 07, 2015 | 16.44 | 17.49 | 16.31 | 17.14 | 3,076,123 | +0.66(+4.03%) |
Oct 06, 2015 | 16.13 | 16.67 | 16.07 | 16.47 | 2,286,892 | +0.34(+2.12%) |
Oct 05, 2015 | 15.53 | 16.33 | 15.53 | 16.13 | 2,172,165 | +1.00(+6.58%) |
Oct 02, 2015 | 14.05 | 15.14 | 13.96 | 15.13 | 1,790,641 | +1.06(+7.56%) |
Oct 01, 2015 | 13.76 | 14.37 | 13.62 | 14.07 | 1,857,442 | +0.22(+1.62%) |
Sep 30, 2015 | 14.04 | 14.11 | 13.42 | 13.85 | 1,859,453 | +0.09(+0.64%) |
Sep 29, 2015 | 14.08 | 14.23 | 13.96 | 13.76 | 1,682,641 | -0.20(-1.40%) |
Sep 28, 2015 | 14.39 | 14.49 | 13.71 | 13.95 | 1,785,633 | -0.87(-5.86%) |
Sep 25, 2015 | 15.75 | 15.93 | 14.78 | 14.82 | 1,547,218 | -0.80(-5.13%) |
Sep 24, 2015 | 14.97 | 15.73 | 14.85 | 15.62 | 1,166,071 | +0.56(+3.69%) |
Sep 23, 2015 | 15.96 | 16.01 | 15.02 | 15.07 | 1,482,629 | -0.76(-4.81%) |
Sep 22, 2015 | 16.00 | 16.00 | 15.49 | 15.83 | 1,420,681 | -0.64(-3.91%) |
Sep 21, 2015 | 17.13 | 17.13 | 16.29 | 16.47 | 1,105,859 | -0.37(-2.20%) |
Sep 18, 2015 | 17.47 | 17.50 | 16.64 | 16.84 | 2,523,908 | -1.02(-5.69%) |
Sep 17, 2015 | 17.96 | 18.40 | 17.79 | 17.86 | 1,080,314 | -0.18(-0.97%) |
Sep 16, 2015 | 17.78 | 18.12 | 17.60 | 18.03 | 1,105,987 | +0.35(+1.99%) |
Sep 15, 2015 | 16.96 | 17.75 | 16.87 | 17.68 | 1,183,003 | +0.69(+4.08%) |
Sep 14, 2015 | 17.46 | 17.60 | 16.69 | 16.99 | 1,145,046 | -0.62(-3.49%) |
Sep 11, 2015 | 17.67 | 17.76 | 17.21 | 17.61 | 806,836 | -0.09(-0.50%) |
Sep 10, 2015 | 17.58 | 18.02 | 17.30 | 17.69 | 953,477 | +0.10(+0.56%) |
Sep 09, 2015 | 18.17 | 18.37 | 17.43 | 17.60 | 874,088 | -0.44(-2.44%) |
Sep 08, 2015 | 18.29 | 18.29 | 17.76 | 18.03 | 1,096,304 | +0.53(+3.01%) |
Sep 04, 2015 | 17.36 | 17.51 | 17.51 | 17.51 | 1,147,634 | -0.17(-0.94%) |
Sep 03, 2015 | 18.14 | 18.50 | 17.48 | 17.67 | 1,619,736 | -0.69(-3.77%) |
Sep 02, 2015 | 18.62 | 18.62 | 17.87 | 18.37 | 941,249 | +0.22(+1.24%) |