Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.20 | 10.46 | 10.20 | 10.27 | 374,212 | +0.13(+1.28%) |
Nov 27, 2015 | 10.23 | 10.31 | 10.14 | 10.14 | 95,642 | -0.09(-0.88%) |
Nov 25, 2015 | 10.00 | 10.23 | 10.23 | 10.23 | 323,900 | +0.24(+2.40%) |
Nov 24, 2015 | 10.42 | 10.42 | 9.710 | 9.990 | 580,002 | -0.46(-4.40%) |
Nov 23, 2015 | 10.73 | 10.85 | 10.42 | 10.45 | 493,661 | -0.33(-3.06%) |
Nov 20, 2015 | 10.97 | 11.04 | 10.68 | 10.78 | 167,551 | -0.10(-0.92%) |
Nov 19, 2015 | 10.95 | 11.05 | 10.85 | 10.88 | 168,367 | -0.07(-0.64%) |
Nov 18, 2015 | 11.01 | 11.07 | 10.86 | 10.95 | 169,897 | -0.04(-0.36%) |
Nov 17, 2015 | 11.41 | 11.41 | 10.91 | 10.99 | 143,876 | -0.31(-2.74%) |
Nov 16, 2015 | 11.00 | 11.32 | 10.97 | 11.30 | 182,806 | +0.29(+2.63%) |
Nov 13, 2015 | 11.61 | 11.75 | 10.90 | 11.01 | 330,930 | -0.73(-6.22%) |
Nov 12, 2015 | 11.69 | 11.93 | 11.55 | 11.74 | 91,187 | -0.05(-0.42%) |
Nov 11, 2015 | 12.12 | 12.22 | 11.77 | 11.79 | 112,347 | -0.33(-2.72%) |
Nov 10, 2015 | 11.98 | 12.23 | 11.88 | 12.12 | 146,176 | +0.10(+0.83%) |
Nov 09, 2015 | 12.36 | 12.43 | 11.91 | 12.02 | 157,231 | -0.41(-3.30%) |
Nov 06, 2015 | 12.40 | 12.60 | 12.31 | 12.43 | 161,274 | +0.02(+0.16%) |
Nov 05, 2015 | 11.89 | 12.44 | 11.88 | 12.41 | 167,884 | +0.53(+4.46%) |
Nov 04, 2015 | 12.16 | 12.42 | 11.82 | 11.88 | 199,512 | -0.23(-1.90%) |
Nov 03, 2015 | 11.67 | 12.26 | 11.61 | 12.11 | 174,736 | +0.37(+3.15%) |
Nov 02, 2015 | 11.40 | 11.79 | 11.30 | 11.74 | 153,616 | +0.33(+2.89%) |
Oct 30, 2015 | 11.18 | 11.59 | 11.15 | 11.41 | 288,291 | +0.21(+1.88%) |
Oct 29, 2015 | 11.07 | 11.37 | 10.94 | 11.20 | 367,785 | +0.07(+0.63%) |
Oct 28, 2015 | 10.99 | 11.34 | 10.86 | 11.13 | 273,640 | +0.14(+1.27%) |
Oct 27, 2015 | 11.40 | 11.50 | 10.87 | 10.99 | 475,991 | -0.46(-4.02%) |
Oct 26, 2015 | 11.63 | 11.87 | 11.35 | 11.45 | 286,611 | -0.19(-1.63%) |
Oct 23, 2015 | 12.24 | 12.24 | 11.40 | 11.64 | 314,066 | -0.57(-4.67%) |
Oct 22, 2015 | 12.37 | 12.44 | 12.13 | 12.21 | 165,502 | -0.01(-0.08%) |
Oct 21, 2015 | 12.33 | 12.48 | 12.12 | 12.22 | 145,071 | -0.01(-0.08%) |
Oct 20, 2015 | 12.14 | 12.50 | 12.10 | 12.23 | 136,587 | +0.03(+0.25%) |
Oct 19, 2015 | 12.42 | 12.55 | 12.06 | 12.20 | 223,848 | -0.25(-2.01%) |
Oct 16, 2015 | 12.44 | 12.55 | 12.22 | 12.45 | 199,871 | +0.00(+0.00%) |
Oct 15, 2015 | 11.59 | 12.55 | 11.59 | 12.45 | 492,212 | +1.03(+9.02%) |
Oct 14, 2015 | 12.04 | 12.06 | 11.30 | 11.42 | 378,985 | -0.57(-4.75%) |
Oct 13, 2015 | 12.74 | 12.89 | 11.92 | 11.99 | 312,702 | -0.74(-5.81%) |
Oct 12, 2015 | 11.91 | 12.76 | 11.90 | 12.73 | 391,403 | +0.83(+6.97%) |
Oct 09, 2015 | 11.81 | 12.28 | 11.75 | 11.90 | 341,691 | +0.15(+1.28%) |
Oct 08, 2015 | 12.10 | 12.25 | 11.50 | 11.75 | 407,773 | -0.29(-2.41%) |
Oct 07, 2015 | 12.70 | 12.98 | 12.01 | 12.04 | 744,957 | -0.63(-4.97%) |
Oct 06, 2015 | 13.80 | 14.28 | 12.55 | 12.67 | 2,076,254 | -2.90(-18.63%) |
Oct 05, 2015 | 15.14 | 16.10 | 14.95 | 15.57 | 1,016,729 | +0.43(+2.84%) |
Oct 02, 2015 | 14.52 | 15.30 | 14.08 | 15.14 | 340,430 | +0.45(+3.06%) |
Oct 01, 2015 | 14.13 | 14.91 | 12.58 | 14.69 | 839,639 | +0.61(+4.33%) |
Sep 30, 2015 | 14.37 | 14.42 | 13.41 | 14.08 | 425,173 | -0.14(-0.98%) |
Sep 29, 2015 | 15.11 | 15.15 | 13.96 | 14.22 | 390,935 | -0.90(-5.95%) |
Sep 28, 2015 | 15.16 | 15.27 | 14.70 | 15.12 | 300,250 | -0.12(-0.79%) |
Sep 25, 2015 | 15.78 | 16.05 | 15.03 | 15.24 | 219,041 | -0.46(-2.93%) |
Sep 24, 2015 | 15.65 | 15.90 | 15.49 | 15.70 | 237,602 | -0.07(-0.44%) |
Sep 23, 2015 | 15.53 | 15.81 | 15.26 | 15.77 | 192,372 | +0.25(+1.61%) |
Sep 22, 2015 | 15.70 | 15.70 | 15.09 | 15.52 | 181,808 | -0.35(-2.21%) |
Sep 21, 2015 | 16.10 | 16.38 | 15.77 | 15.87 | 100,576 | -0.17(-1.06%) |
Sep 18, 2015 | 16.55 | 16.56 | 15.90 | 16.04 | 291,182 | -0.66(-3.95%) |
Sep 17, 2015 | 17.29 | 17.31 | 16.60 | 16.70 | 111,313 | -0.59(-3.41%) |
Sep 16, 2015 | 17.24 | 17.70 | 17.01 | 17.29 | 278,812 | +0.12(+0.70%) |
Sep 15, 2015 | 16.77 | 17.35 | 16.73 | 17.17 | 83,103 | +0.35(+2.08%) |
Sep 14, 2015 | 16.33 | 16.83 | 16.18 | 16.82 | 96,934 | +0.46(+2.81%) |
Sep 11, 2015 | 16.86 | 16.86 | 16.21 | 16.36 | 110,041 | -0.62(-3.65%) |
Sep 10, 2015 | 16.86 | 17.22 | 16.64 | 16.98 | 104,515 | +0.07(+0.41%) |
Sep 09, 2015 | 17.06 | 17.18 | 16.64 | 16.91 | 176,770 | -0.03(-0.18%) |
Sep 08, 2015 | 16.58 | 17.00 | 16.55 | 16.94 | 106,181 | +0.54(+3.29%) |
Sep 04, 2015 | 16.42 | 16.40 | 16.40 | 16.40 | 87,300 | -0.22(-1.32%) |
Sep 03, 2015 | 16.62 | 17.02 | 16.47 | 16.62 | 101,635 | -0.03(-0.18%) |
Sep 02, 2015 | 16.62 | 16.79 | 16.41 | 16.65 | 65,163 | +0.21(+1.28%) |