Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.675 | 9.159 | 8.675 | 8.877 | 3,867,783 | -0.23(-2.49%) |
Nov 27, 2015 | 9.140 | 9.263 | 8.644 | 9.104 | 3,700,106 | -0.26(-2.81%) |
Nov 25, 2015 | 8.766 | 9.367 | 9.367 | 9.367 | 9,759,384 | -1.07(-10.22%) |
Nov 24, 2015 | 10.46 | 10.73 | 9.991 | 10.43 | 2,184,601 | -0.03(-0.29%) |
Nov 23, 2015 | 10.18 | 10.71 | 10.10 | 10.46 | 1,688,409 | +0.25(+2.46%) |
Nov 20, 2015 | 10.84 | 10.96 | 9.806 | 10.21 | 3,696,697 | -0.84(-7.63%) |
Nov 19, 2015 | 11.25 | 11.43 | 10.94 | 11.06 | 1,183,887 | -0.25(-2.17%) |
Nov 18, 2015 | 10.66 | 11.38 | 10.46 | 11.30 | 1,327,461 | +0.66(+6.18%) |
Nov 17, 2015 | 11.59 | 11.60 | 10.58 | 10.64 | 3,041,372 | -0.95(-8.20%) |
Nov 16, 2015 | 11.65 | 11.72 | 11.44 | 11.59 | 1,431,809 | -0.08(-0.72%) |
Nov 13, 2015 | 11.99 | 12.33 | 11.53 | 11.68 | 1,769,650 | -0.35(-2.93%) |
Nov 12, 2015 | 12.41 | 12.46 | 12.00 | 12.03 | 571,554 | -0.50(-4.01%) |
Nov 11, 2015 | 12.64 | 12.64 | 12.07 | 12.53 | 951,121 | -0.03(-0.24%) |
Nov 10, 2015 | 12.53 | 12.88 | 12.11 | 12.56 | 900,570 | -0.03(-0.24%) |
Nov 09, 2015 | 12.44 | 13.05 | 12.44 | 12.59 | 2,093,472 | +0.15(+1.20%) |
Nov 06, 2015 | 12.25 | 12.50 | 11.82 | 12.44 | 2,614,646 | +0.78(+6.72%) |
Nov 05, 2015 | 12.30 | 12.32 | 11.59 | 11.66 | 735,179 | -0.66(-5.39%) |
Nov 04, 2015 | 12.16 | 12.63 | 12.16 | 12.32 | 1,790,507 | +0.16(+1.33%) |
Nov 03, 2015 | 11.53 | 12.22 | 11.51 | 12.16 | 1,991,013 | +0.64(+5.55%) |
Nov 02, 2015 | 11.16 | 11.74 | 10.98 | 11.52 | 1,131,241 | +0.44(+3.99%) |
Oct 30, 2015 | 11.22 | 11.28 | 10.72 | 11.08 | 817,215 | -0.15(-1.33%) |
Oct 29, 2015 | 11.41 | 11.49 | 11.00 | 11.23 | 846,051 | -0.28(-2.44%) |
Oct 28, 2015 | 10.97 | 11.60 | 10.91 | 11.51 | 846,770 | +0.58(+5.31%) |
Oct 27, 2015 | 11.09 | 11.14 | 10.65 | 10.93 | 895,670 | -0.22(-1.98%) |
Oct 26, 2015 | 11.63 | 12.06 | 11.00 | 11.15 | 751,569 | -0.11(-1.01%) |
Oct 23, 2015 | 11.28 | 11.28 | 10.94 | 11.27 | 1,283,477 | +0.14(+1.29%) |
Oct 22, 2015 | 11.44 | 11.55 | 11.06 | 11.12 | 1,413,431 | -0.32(-2.82%) |
Oct 21, 2015 | 12.10 | 12.23 | 11.38 | 11.44 | 1,296,719 | -0.65(-5.34%) |
Oct 20, 2015 | 12.07 | 12.50 | 11.93 | 12.09 | 858,253 | +0.04(+0.30%) |
Oct 19, 2015 | 11.71 | 12.23 | 11.46 | 12.05 | 1,057,465 | +0.25(+2.13%) |
Oct 16, 2015 | 11.76 | 11.85 | 11.57 | 11.80 | 968,571 | +0.10(+0.82%) |
Oct 15, 2015 | 11.74 | 11.84 | 11.51 | 11.71 | 1,726,515 | -0.04(-0.30%) |
Oct 14, 2015 | 11.90 | 12.03 | 11.54 | 11.74 | 1,378,291 | -0.13(-1.06%) |
Oct 13, 2015 | 11.98 | 12.23 | 11.75 | 11.87 | 1,251,092 | -0.14(-1.15%) |
Oct 12, 2015 | 12.60 | 12.65 | 11.74 | 12.01 | 1,011,321 | -0.61(-4.83%) |
Oct 09, 2015 | 12.43 | 12.83 | 12.43 | 12.62 | 3,402,124 | +0.22(+1.74%) |
Oct 08, 2015 | 11.79 | 12.51 | 11.62 | 12.40 | 4,641,461 | +0.53(+4.48%) |
Oct 07, 2015 | 11.79 | 11.93 | 11.47 | 11.87 | 1,313,281 | +0.11(+0.97%) |
Oct 06, 2015 | 11.34 | 11.95 | 11.27 | 11.76 | 967,924 | +0.37(+3.26%) |
Oct 05, 2015 | 10.83 | 11.62 | 10.80 | 11.38 | 2,511,874 | +0.59(+5.43%) |
Oct 02, 2015 | 9.812 | 10.83 | 9.555 | 10.80 | 1,321,673 | +0.90(+9.12%) |
Oct 01, 2015 | 9.932 | 10.09 | 9.731 | 9.896 | 1,510,532 | +0.00(+0.00%) |
Sep 30, 2015 | 9.621 | 9.944 | 9.483 | 9.896 | 2,032,156 | +0.09(+0.91%) |
Sep 29, 2015 | 9.836 | 9.986 | 9.627 | 9.806 | 1,992,289 | -0.07(-0.73%) |
Sep 28, 2015 | 10.20 | 10.27 | 9.866 | 9.878 | 2,060,741 | -0.39(-3.84%) |
Sep 25, 2015 | 11.13 | 11.13 | 10.24 | 10.27 | 1,953,314 | -0.80(-7.24%) |
Sep 24, 2015 | 11.24 | 11.44 | 10.44 | 11.07 | 4,514,845 | -0.02(-0.22%) |
Sep 23, 2015 | 10.63 | 11.62 | 10.49 | 11.10 | 4,514,641 | +0.61(+5.82%) |
Sep 22, 2015 | 10.79 | 10.82 | 10.19 | 10.49 | 3,239,690 | -0.52(-4.73%) |
Sep 21, 2015 | 11.64 | 11.66 | 10.70 | 11.01 | 4,890,490 | -0.56(-4.81%) |
Sep 18, 2015 | 11.62 | 11.70 | 11.29 | 11.56 | 1,834,422 | -0.20(-1.68%) |
Sep 17, 2015 | 11.54 | 12.02 | 11.50 | 11.76 | 1,366,852 | +0.22(+1.92%) |
Sep 16, 2015 | 11.51 | 11.85 | 11.38 | 11.54 | 1,282,179 | -0.02(-0.16%) |
Sep 15, 2015 | 11.47 | 11.68 | 11.40 | 11.56 | 1,184,377 | +0.07(+0.63%) |
Sep 14, 2015 | 11.24 | 11.56 | 11.09 | 11.49 | 977,732 | +0.25(+2.23%) |
Sep 11, 2015 | 11.21 | 11.30 | 10.84 | 11.24 | 1,216,319 | -0.07(-0.63%) |
Sep 10, 2015 | 11.68 | 11.84 | 11.24 | 11.31 | 1,522,620 | -0.44(-3.72%) |
Sep 09, 2015 | 11.86 | 11.92 | 11.58 | 11.74 | 2,484,164 | -0.08(-0.71%) |
Sep 08, 2015 | 12.68 | 12.85 | 11.81 | 11.83 | 5,905,284 | -1.03(-8.00%) |
Sep 04, 2015 | 13.20 | 12.86 | 12.86 | 12.86 | 2,921,224 | -0.51(-3.85%) |
Sep 03, 2015 | 13.41 | 13.66 | 13.21 | 13.37 | 1,285,714 | -0.11(-0.80%) |
Sep 02, 2015 | 13.27 | 13.81 | 12.97 | 13.48 | 1,701,265 | +0.38(+2.88%) |