Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.67 | 11.06 | 10.64 | 10.81 | 648,759 | +0.63(+6.15%) |
Nov 27, 2015 | 10.36 | 10.46 | 10.01 | 10.19 | 67,463 | -0.13(-1.24%) |
Nov 25, 2015 | 10.36 | 10.31 | 10.31 | 10.31 | 159,354 | -0.02(-0.19%) |
Nov 24, 2015 | 10.27 | 10.40 | 10.10 | 10.33 | 203,913 | +0.24(+2.43%) |
Nov 23, 2015 | 9.923 | 10.23 | 9.806 | 10.09 | 198,003 | +0.24(+2.39%) |
Nov 20, 2015 | 10.05 | 10.19 | 9.845 | 9.855 | 171,125 | -0.14(-1.37%) |
Nov 19, 2015 | 10.15 | 10.17 | 9.874 | 9.992 | 243,665 | -0.13(-1.26%) |
Nov 18, 2015 | 9.786 | 10.26 | 9.727 | 10.12 | 343,249 | +0.41(+4.24%) |
Nov 17, 2015 | 10.08 | 10.29 | 9.512 | 9.708 | 747,448 | -0.32(-3.22%) |
Nov 16, 2015 | 10.26 | 10.62 | 9.913 | 10.03 | 529,550 | -0.24(-2.38%) |
Nov 13, 2015 | 10.89 | 10.96 | 10.26 | 10.28 | 451,715 | -0.65(-5.92%) |
Nov 12, 2015 | 11.11 | 11.32 | 10.83 | 10.92 | 194,275 | -0.17(-1.50%) |
Nov 11, 2015 | 10.93 | 11.32 | 10.76 | 11.09 | 298,210 | +0.19(+1.71%) |
Nov 10, 2015 | 11.00 | 11.65 | 10.64 | 10.90 | 290,969 | -0.15(-1.33%) |
Nov 09, 2015 | 11.42 | 11.43 | 10.95 | 11.05 | 226,747 | -0.41(-3.59%) |
Nov 06, 2015 | 11.70 | 11.70 | 11.38 | 11.46 | 269,770 | -0.15(-1.27%) |
Nov 05, 2015 | 11.53 | 11.76 | 11.36 | 11.61 | 261,236 | +0.22(+1.89%) |
Nov 04, 2015 | 11.78 | 11.88 | 11.30 | 11.39 | 328,710 | -0.41(-3.49%) |
Nov 03, 2015 | 11.65 | 11.92 | 11.48 | 11.80 | 515,016 | +0.61(+5.42%) |
Nov 02, 2015 | 11.46 | 11.51 | 10.83 | 11.20 | 768,202 | -0.29(-2.56%) |
Oct 30, 2015 | 11.82 | 12.02 | 11.37 | 11.49 | 602,128 | -0.38(-3.22%) |
Oct 29, 2015 | 11.92 | 12.09 | 11.66 | 11.87 | 562,537 | -0.05(-0.41%) |
Oct 28, 2015 | 11.99 | 12.26 | 11.75 | 11.92 | 879,718 | -0.30(-2.48%) |
Oct 27, 2015 | 11.95 | 12.73 | 11.88 | 12.23 | 3,038,188 | +0.22(+1.79%) |
Oct 26, 2015 | 12.15 | 12.39 | 11.52 | 12.01 | 671,876 | -0.49(-3.92%) |
Oct 23, 2015 | 12.58 | 12.95 | 12.26 | 12.50 | 198,339 | +0.03(+0.23%) |
Oct 22, 2015 | 12.73 | 12.99 | 12.41 | 12.47 | 189,831 | -0.20(-1.55%) |
Oct 21, 2015 | 13.42 | 13.43 | 12.65 | 12.67 | 306,801 | -0.76(-5.69%) |
Oct 20, 2015 | 13.87 | 14.26 | 12.71 | 13.43 | 934,849 | +0.07(+0.51%) |
Oct 19, 2015 | 13.36 | 13.72 | 13.18 | 13.36 | 259,635 | +0.00(+0.00%) |
Oct 16, 2015 | 13.25 | 13.57 | 13.09 | 13.36 | 282,005 | +0.06(+0.44%) |
Oct 15, 2015 | 13.28 | 13.47 | 13.19 | 13.30 | 130,147 | +0.00(+0.00%) |
Oct 14, 2015 | 13.20 | 13.37 | 13.06 | 13.30 | 113,210 | +0.14(+1.04%) |
Oct 13, 2015 | 13.40 | 13.73 | 13.17 | 13.17 | 300,811 | -0.11(-0.81%) |
Oct 12, 2015 | 13.36 | 13.42 | 13.12 | 13.27 | 63,492 | -0.04(-0.29%) |
Oct 09, 2015 | 13.39 | 13.45 | 13.17 | 13.31 | 187,310 | -0.04(-0.29%) |
Oct 08, 2015 | 13.50 | 13.61 | 13.22 | 13.35 | 446,194 | -0.25(-1.87%) |
Oct 07, 2015 | 13.66 | 13.69 | 13.38 | 13.61 | 173,734 | -0.06(-0.43%) |
Oct 06, 2015 | 13.62 | 13.75 | 13.41 | 13.67 | 190,507 | +0.08(+0.58%) |
Oct 05, 2015 | 13.36 | 13.73 | 13.27 | 13.59 | 207,810 | +0.27(+2.06%) |
Oct 02, 2015 | 13.27 | 13.50 | 13.07 | 13.31 | 85,835 | +0.01(+0.07%) |
Oct 01, 2015 | 13.67 | 14.19 | 13.18 | 13.30 | 278,502 | -0.41(-3.00%) |
Sep 30, 2015 | 12.93 | 13.81 | 12.85 | 13.71 | 412,172 | +0.81(+6.30%) |
Sep 29, 2015 | 12.82 | 12.98 | 12.65 | 12.90 | 180,152 | +0.13(+1.00%) |
Sep 28, 2015 | 12.90 | 13.04 | 12.45 | 12.77 | 254,579 | -0.14(-1.06%) |
Sep 25, 2015 | 13.23 | 13.39 | 12.90 | 12.91 | 129,575 | -0.33(-2.51%) |
Sep 24, 2015 | 13.51 | 13.62 | 13.03 | 13.24 | 344,349 | -0.37(-2.73%) |
Sep 23, 2015 | 13.53 | 13.79 | 13.50 | 13.62 | 259,452 | +0.12(+0.87%) |
Sep 22, 2015 | 13.98 | 14.13 | 13.42 | 13.50 | 231,938 | -0.60(-4.24%) |
Sep 21, 2015 | 14.68 | 14.87 | 13.98 | 14.10 | 334,744 | -0.52(-3.55%) |
Sep 18, 2015 | 14.19 | 14.79 | 14.03 | 14.62 | 2,258,554 | +0.31(+2.19%) |
Sep 17, 2015 | 14.52 | 14.68 | 14.18 | 14.30 | 198,404 | -0.19(-1.28%) |
Sep 16, 2015 | 14.33 | 14.54 | 14.03 | 14.49 | 324,196 | +0.42(+2.99%) |
Sep 15, 2015 | 14.39 | 14.46 | 14.00 | 14.07 | 527,782 | -0.25(-1.78%) |
Sep 14, 2015 | 14.41 | 14.56 | 14.19 | 14.32 | 180,010 | -0.14(-0.95%) |
Sep 11, 2015 | 14.23 | 14.50 | 14.14 | 14.46 | 256,075 | +0.15(+1.03%) |
Sep 10, 2015 | 14.29 | 14.51 | 14.05 | 14.31 | 337,059 | -0.01(-0.07%) |
Sep 09, 2015 | 14.29 | 14.51 | 14.03 | 14.32 | 291,556 | +0.04(+0.27%) |
Sep 08, 2015 | 13.24 | 14.37 | 12.89 | 14.28 | 1,008,778 | +1.53(+11.98%) |
Sep 04, 2015 | 12.69 | 12.75 | 12.75 | 12.75 | 83,403 | -0.04(-0.31%) |
Sep 03, 2015 | 12.67 | 12.86 | 12.55 | 12.79 | 113,040 | +0.15(+1.16%) |
Sep 02, 2015 | 12.32 | 12.71 | 12.09 | 12.65 | 332,509 | +0.42(+3.45%) |