Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.48 | 11.93 | 11.33 | 11.49 | 8,866,974 | +0.17(+1.50%) |
Nov 27, 2015 | 11.84 | 12.07 | 11.26 | 11.32 | 4,983,724 | -0.79(-6.52%) |
Nov 25, 2015 | 12.18 | 12.11 | 12.11 | 12.11 | 7,923,800 | -0.29(-2.34%) |
Nov 24, 2015 | 11.78 | 12.51 | 11.78 | 12.40 | 8,561,099 | +0.78(+6.71%) |
Nov 23, 2015 | 11.40 | 11.88 | 11.14 | 11.62 | 6,317,927 | +0.26(+2.29%) |
Nov 20, 2015 | 11.57 | 11.83 | 11.15 | 11.36 | 6,572,002 | -0.17(-1.47%) |
Nov 19, 2015 | 11.95 | 12.20 | 11.36 | 11.53 | 7,500,092 | -0.65(-5.34%) |
Nov 18, 2015 | 12.00 | 12.26 | 11.54 | 12.18 | 7,381,050 | +0.41(+3.48%) |
Nov 17, 2015 | 12.29 | 12.35 | 11.70 | 11.77 | 7,519,488 | -0.69(-5.54%) |
Nov 16, 2015 | 11.74 | 12.49 | 11.53 | 12.46 | 7,472,697 | +0.77(+6.59%) |
Nov 13, 2015 | 11.50 | 11.90 | 11.15 | 11.69 | 8,344,647 | +0.10(+0.86%) |
Nov 12, 2015 | 11.45 | 12.13 | 11.22 | 11.59 | 7,204,656 | -0.18(-1.53%) |
Nov 11, 2015 | 12.49 | 12.59 | 11.43 | 11.77 | 10,030,750 | -0.81(-6.44%) |
Nov 10, 2015 | 12.34 | 12.75 | 12.20 | 12.58 | 6,151,660 | +0.11(+0.88%) |
Nov 09, 2015 | 13.05 | 13.39 | 12.40 | 12.47 | 8,022,403 | -0.52(-4.00%) |
Nov 06, 2015 | 12.59 | 13.44 | 12.46 | 12.99 | 8,679,124 | +0.15(+1.17%) |
Nov 05, 2015 | 12.40 | 13.72 | 12.14 | 12.84 | 12,507,424 | +0.41(+3.30%) |
Nov 04, 2015 | 12.65 | 13.14 | 11.80 | 12.43 | 15,410,374 | +0.28(+2.30%) |
Nov 03, 2015 | 12.05 | 12.50 | 12.03 | 12.15 | 13,191,951 | +0.33(+2.79%) |
Nov 02, 2015 | 11.35 | 12.01 | 11.25 | 11.82 | 8,279,967 | +0.19(+1.63%) |
Oct 30, 2015 | 11.28 | 11.79 | 10.69 | 11.63 | 9,214,848 | +0.46(+4.12%) |
Oct 29, 2015 | 11.00 | 11.78 | 11.00 | 11.17 | 7,509,269 | +0.04(+0.36%) |
Oct 28, 2015 | 10.65 | 11.72 | 10.53 | 11.13 | 11,794,008 | +0.54(+5.10%) |
Oct 27, 2015 | 10.76 | 10.91 | 10.29 | 10.59 | 7,464,588 | -0.48(-4.34%) |
Oct 26, 2015 | 11.10 | 11.19 | 10.70 | 11.07 | 5,552,300 | -0.15(-1.34%) |
Oct 23, 2015 | 10.95 | 11.26 | 10.65 | 11.22 | 7,779,823 | +0.14(+1.26%) |
Oct 22, 2015 | 11.43 | 11.84 | 10.69 | 11.08 | 8,178,090 | -0.20(-1.77%) |
Oct 21, 2015 | 11.59 | 11.71 | 11.22 | 11.28 | 6,503,111 | -0.49(-4.16%) |
Oct 20, 2015 | 11.37 | 12.22 | 11.27 | 11.77 | 6,394,602 | +0.36(+3.16%) |
Oct 19, 2015 | 11.92 | 12.16 | 11.09 | 11.41 | 9,787,563 | -0.84(-6.86%) |
Oct 16, 2015 | 12.51 | 12.62 | 11.82 | 12.25 | 7,367,568 | -0.12(-0.97%) |
Oct 15, 2015 | 11.64 | 12.46 | 11.41 | 12.37 | 9,684,031 | +0.52(+4.39%) |
Oct 14, 2015 | 11.85 | 12.09 | 11.40 | 11.85 | 10,173,489 | -0.05(-0.42%) |
Oct 13, 2015 | 11.94 | 12.83 | 11.66 | 11.90 | 9,602,380 | -0.30(-2.46%) |
Oct 12, 2015 | 13.60 | 13.60 | 12.08 | 12.20 | 8,753,756 | -1.40(-10.29%) |
Oct 09, 2015 | 13.99 | 14.15 | 13.11 | 13.60 | 9,746,862 | -0.16(-1.16%) |
Oct 08, 2015 | 12.91 | 14.13 | 12.57 | 13.76 | 12,646,542 | +0.87(+6.75%) |
Oct 07, 2015 | 13.70 | 13.97 | 12.22 | 12.89 | 19,032,812 | -0.59(-4.38%) |
Oct 06, 2015 | 11.76 | 13.64 | 11.56 | 13.48 | 17,909,934 | +1.75(+14.92%) |
Oct 05, 2015 | 10.98 | 11.93 | 10.94 | 11.73 | 12,769,274 | +1.00(+9.32%) |
Oct 02, 2015 | 9.020 | 10.76 | 8.940 | 10.73 | 12,919,200 | +1.54(+16.76%) |
Oct 01, 2015 | 9.000 | 9.340 | 8.890 | 9.190 | 11,222,526 | +0.51(+5.88%) |
Sep 30, 2015 | 8.600 | 8.860 | 8.380 | 8.680 | 8,988,052 | +0.17(+2.00%) |
Sep 29, 2015 | 8.480 | 8.620 | 8.250 | 8.510 | 5,018,609 | +0.14(+1.67%) |
Sep 28, 2015 | 8.880 | 9.010 | 8.360 | 8.370 | 7,700,506 | -0.72(-7.92%) |
Sep 25, 2015 | 9.620 | 9.770 | 9.010 | 9.090 | 6,486,454 | -0.42(-4.42%) |
Sep 24, 2015 | 9.240 | 9.660 | 9.040 | 9.510 | 6,803,150 | +0.12(+1.28%) |
Sep 23, 2015 | 9.870 | 10.01 | 9.370 | 9.390 | 7,557,763 | -0.46(-4.67%) |
Sep 22, 2015 | 9.450 | 10.13 | 9.410 | 9.850 | 9,040,079 | +0.11(+1.13%) |
Sep 21, 2015 | 10.04 | 10.19 | 9.660 | 9.740 | 8,121,299 | -0.04(-0.41%) |
Sep 18, 2015 | 10.18 | 10.46 | 9.640 | 9.780 | 12,931,157 | -0.78(-7.39%) |
Sep 17, 2015 | 10.33 | 11.05 | 10.11 | 10.56 | 11,643,554 | +0.21(+2.03%) |
Sep 16, 2015 | 9.690 | 10.39 | 9.510 | 10.35 | 10,618,905 | +0.98(+10.46%) |
Sep 15, 2015 | 9.210 | 9.450 | 9.100 | 9.370 | 8,987,456 | +0.22(+2.40%) |
Sep 14, 2015 | 9.200 | 9.210 | 8.750 | 9.150 | 8,540,777 | -0.15(-1.61%) |
Sep 11, 2015 | 9.470 | 9.750 | 8.940 | 9.300 | 10,046,755 | -0.46(-4.71%) |
Sep 10, 2015 | 9.870 | 10.14 | 9.440 | 9.760 | 8,379,672 | -0.10(-1.01%) |
Sep 09, 2015 | 10.58 | 11.22 | 9.800 | 9.860 | 10,203,775 | -0.91(-8.45%) |
Sep 08, 2015 | 10.98 | 11.12 | 10.38 | 10.77 | 10,241,620 | -0.29(-2.62%) |
Sep 04, 2015 | 10.37 | 11.06 | 11.06 | 11.06 | 9,849,100 | +0.51(+4.83%) |
Sep 03, 2015 | 10.56 | 11.05 | 10.27 | 10.55 | 11,434,597 | +0.05(+0.48%) |
Sep 02, 2015 | 10.65 | 10.72 | 9.640 | 10.50 | 12,803,277 | +0.07(+0.67%) |