Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.26 | 14.92 | 14.22 | 14.79 | 2,468,158 | +0.64(+4.52%) |
Nov 27, 2015 | 14.25 | 14.52 | 14.02 | 14.15 | 854,657 | -0.13(-0.91%) |
Nov 25, 2015 | 14.30 | 14.28 | 14.28 | 14.28 | 1,227,000 | -0.11(-0.76%) |
Nov 24, 2015 | 14.12 | 14.46 | 13.97 | 14.39 | 2,148,987 | +0.44(+3.15%) |
Nov 23, 2015 | 14.02 | 14.12 | 13.78 | 13.95 | 1,463,608 | -0.04(-0.29%) |
Nov 20, 2015 | 14.61 | 14.61 | 13.95 | 13.99 | 1,638,717 | -0.66(-4.51%) |
Nov 19, 2015 | 14.35 | 14.79 | 14.17 | 14.65 | 1,795,674 | +0.18(+1.24%) |
Nov 18, 2015 | 14.20 | 14.70 | 14.00 | 14.47 | 1,982,716 | +0.22(+1.54%) |
Nov 17, 2015 | 14.05 | 14.44 | 13.67 | 14.25 | 2,106,373 | +0.17(+1.21%) |
Nov 16, 2015 | 13.84 | 14.23 | 13.67 | 14.08 | 1,833,656 | +0.22(+1.59%) |
Nov 13, 2015 | 13.53 | 14.14 | 13.49 | 13.86 | 1,967,392 | +0.23(+1.69%) |
Nov 12, 2015 | 13.54 | 13.89 | 13.40 | 13.63 | 1,262,717 | -0.11(-0.80%) |
Nov 11, 2015 | 14.32 | 14.36 | 13.63 | 13.74 | 1,631,075 | -0.57(-3.98%) |
Nov 10, 2015 | 14.39 | 14.56 | 14.03 | 14.31 | 2,612,321 | -0.26(-1.78%) |
Nov 09, 2015 | 14.25 | 14.66 | 14.09 | 14.57 | 3,773,492 | -0.03(-0.21%) |
Nov 06, 2015 | 14.40 | 15.16 | 13.64 | 14.60 | 6,861,172 | +1.93(+15.23%) |
Nov 05, 2015 | 12.68 | 12.90 | 12.43 | 12.67 | 1,867,537 | -0.07(-0.55%) |
Nov 04, 2015 | 12.89 | 12.97 | 12.52 | 12.74 | 1,943,888 | -0.18(-1.39%) |
Nov 03, 2015 | 12.29 | 13.04 | 12.19 | 12.92 | 2,396,059 | +0.67(+5.47%) |
Nov 02, 2015 | 11.85 | 12.39 | 11.77 | 12.25 | 1,306,909 | +0.35(+2.94%) |
Oct 30, 2015 | 11.94 | 12.05 | 11.62 | 11.90 | 1,678,403 | +0.02(+0.17%) |
Oct 29, 2015 | 11.92 | 12.38 | 11.81 | 11.88 | 1,168,258 | -0.12(-1.00%) |
Oct 28, 2015 | 11.69 | 12.27 | 11.52 | 12.00 | 1,643,375 | +0.39(+3.36%) |
Oct 27, 2015 | 12.20 | 12.22 | 11.54 | 11.61 | 2,350,721 | -0.80(-6.45%) |
Oct 26, 2015 | 12.59 | 12.72 | 12.33 | 12.41 | 1,831,894 | -0.25(-1.97%) |
Oct 23, 2015 | 12.34 | 12.72 | 12.23 | 12.66 | 2,003,532 | +0.31(+2.51%) |
Oct 22, 2015 | 12.06 | 12.59 | 12.05 | 12.35 | 1,446,831 | +0.36(+3.00%) |
Oct 21, 2015 | 12.20 | 12.53 | 11.94 | 11.99 | 2,387,581 | -0.20(-1.64%) |
Oct 20, 2015 | 11.90 | 12.30 | 11.86 | 12.19 | 1,167,781 | +0.22(+1.84%) |
Oct 19, 2015 | 12.07 | 12.13 | 11.75 | 11.97 | 1,330,042 | -0.22(-1.80%) |
Oct 16, 2015 | 12.75 | 12.79 | 12.09 | 12.19 | 1,784,470 | -0.57(-4.47%) |
Oct 15, 2015 | 12.79 | 12.79 | 12.23 | 12.76 | 1,466,546 | -0.07(-0.55%) |
Oct 14, 2015 | 12.80 | 13.09 | 12.75 | 12.83 | 2,288,602 | +0.05(+0.39%) |
Oct 13, 2015 | 12.83 | 13.18 | 12.77 | 12.78 | 1,532,082 | -0.18(-1.39%) |
Oct 12, 2015 | 13.26 | 13.26 | 12.77 | 12.96 | 1,088,612 | -0.25(-1.89%) |
Oct 09, 2015 | 13.22 | 13.30 | 12.81 | 13.21 | 2,128,969 | -0.03(-0.23%) |
Oct 08, 2015 | 12.56 | 13.35 | 12.47 | 13.24 | 3,182,417 | +0.64(+5.08%) |
Oct 07, 2015 | 12.47 | 12.97 | 12.16 | 12.60 | 2,858,561 | +0.32(+2.61%) |
Oct 06, 2015 | 11.98 | 12.62 | 11.93 | 12.28 | 2,075,943 | +0.30(+2.50%) |
Oct 05, 2015 | 11.74 | 12.12 | 11.66 | 11.98 | 1,901,650 | +0.38(+3.28%) |
Oct 02, 2015 | 10.80 | 11.60 | 10.75 | 11.60 | 1,930,907 | +0.69(+6.32%) |
Oct 01, 2015 | 11.33 | 11.35 | 10.73 | 10.91 | 3,145,012 | -0.24(-2.15%) |
Sep 30, 2015 | 11.22 | 11.42 | 10.93 | 11.15 | 1,864,435 | -0.03(-0.27%) |
Sep 29, 2015 | 11.38 | 11.43 | 11.04 | 11.18 | 2,894,696 | -0.11(-0.97%) |
Sep 28, 2015 | 11.84 | 11.91 | 11.27 | 11.29 | 2,062,113 | -0.73(-6.07%) |
Sep 25, 2015 | 12.35 | 12.40 | 11.78 | 12.02 | 1,791,812 | -0.16(-1.31%) |
Sep 24, 2015 | 12.44 | 12.47 | 12.05 | 12.18 | 3,043,043 | -0.38(-3.03%) |
Sep 23, 2015 | 12.74 | 12.85 | 12.46 | 12.56 | 1,985,473 | -0.16(-1.26%) |
Sep 22, 2015 | 12.47 | 12.81 | 12.39 | 12.72 | 2,093,455 | +0.08(+0.63%) |
Sep 21, 2015 | 12.78 | 12.83 | 12.43 | 12.64 | 1,905,240 | +0.02(+0.16%) |
Sep 18, 2015 | 12.63 | 12.73 | 12.36 | 12.62 | 3,162,320 | -0.23(-1.79%) |
Sep 17, 2015 | 12.99 | 13.12 | 12.77 | 12.85 | 3,231,836 | -0.20(-1.53%) |
Sep 16, 2015 | 12.73 | 13.16 | 12.68 | 13.05 | 1,647,153 | +0.43(+3.41%) |
Sep 15, 2015 | 12.43 | 12.75 | 12.37 | 12.62 | 1,244,724 | +0.26(+2.10%) |
Sep 14, 2015 | 12.46 | 12.49 | 12.13 | 12.36 | 1,991,193 | -0.14(-1.12%) |
Sep 11, 2015 | 12.72 | 12.74 | 12.32 | 12.50 | 1,752,178 | -0.41(-3.18%) |
Sep 10, 2015 | 12.80 | 13.09 | 12.41 | 12.91 | 2,495,483 | +0.25(+1.97%) |
Sep 09, 2015 | 13.32 | 13.64 | 12.65 | 12.66 | 2,750,251 | -0.54(-4.09%) |
Sep 08, 2015 | 12.98 | 13.23 | 12.82 | 13.20 | 1,630,297 | +0.23(+1.77%) |
Sep 04, 2015 | 12.77 | 12.97 | 12.97 | 12.97 | 1,250,400 | +0.01(+0.08%) |
Sep 03, 2015 | 12.76 | 13.43 | 12.71 | 12.96 | 2,825,692 | +0.22(+1.73%) |
Sep 02, 2015 | 12.80 | 12.93 | 12.39 | 12.74 | 2,615,804 | +0.15(+1.19%) |