Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.44 | 16.17 | 15.30 | 15.88 | 903,345 | +0.62(+4.08%) |
Nov 27, 2015 | 15.42 | 15.43 | 15.07 | 15.26 | 269,483 | -0.55(-3.46%) |
Nov 25, 2015 | 15.01 | 15.81 | 15.81 | 15.81 | 1,597,080 | +0.57(+3.76%) |
Nov 24, 2015 | 15.05 | 15.30 | 14.88 | 15.23 | 581,933 | -0.10(-0.67%) |
Nov 23, 2015 | 15.28 | 15.37 | 14.79 | 15.34 | 576,291 | +0.10(+0.67%) |
Nov 20, 2015 | 15.37 | 15.50 | 15.18 | 15.23 | 825,056 | -0.15(-1.00%) |
Nov 19, 2015 | 15.37 | 15.57 | 14.64 | 15.39 | 1,359,067 | +0.30(+1.98%) |
Nov 18, 2015 | 14.86 | 15.17 | 14.59 | 15.09 | 554,686 | +0.50(+3.39%) |
Nov 17, 2015 | 14.73 | 14.80 | 13.95 | 14.59 | 1,051,328 | +0.09(+0.65%) |
Nov 16, 2015 | 14.01 | 14.69 | 13.94 | 14.50 | 560,546 | +0.38(+2.66%) |
Nov 13, 2015 | 15.20 | 15.20 | 13.90 | 14.12 | 923,854 | -1.21(-7.91%) |
Nov 12, 2015 | 14.32 | 15.37 | 14.19 | 15.34 | 736,819 | +0.38(+2.51%) |
Nov 11, 2015 | 15.12 | 15.13 | 14.79 | 14.96 | 257,165 | -0.07(-0.45%) |
Nov 10, 2015 | 15.12 | 15.12 | 14.26 | 15.03 | 552,552 | -0.19(-1.23%) |
Nov 09, 2015 | 15.16 | 15.26 | 14.70 | 15.22 | 412,795 | +0.01(+0.06%) |
Nov 06, 2015 | 15.13 | 15.26 | 14.94 | 15.21 | 368,434 | +0.13(+0.85%) |
Nov 05, 2015 | 14.91 | 15.29 | 14.85 | 15.08 | 641,365 | +0.13(+0.86%) |
Nov 04, 2015 | 14.86 | 15.10 | 14.72 | 14.95 | 966,220 | +0.23(+1.57%) |
Nov 03, 2015 | 14.37 | 14.94 | 14.24 | 14.72 | 1,123,429 | +0.40(+2.80%) |
Nov 02, 2015 | 13.78 | 14.39 | 13.57 | 14.32 | 323,939 | +0.55(+4.03%) |
Oct 30, 2015 | 13.82 | 13.99 | 13.45 | 13.76 | 408,610 | -0.03(-0.19%) |
Oct 29, 2015 | 14.31 | 14.53 | 13.68 | 13.79 | 681,534 | -0.94(-6.38%) |
Oct 28, 2015 | 14.38 | 14.73 | 14.17 | 14.73 | 272,635 | +0.21(+1.47%) |
Oct 27, 2015 | 14.26 | 14.53 | 14.11 | 14.52 | 398,042 | -0.02(-0.12%) |
Oct 26, 2015 | 14.23 | 14.57 | 14.23 | 14.53 | 523,408 | +0.32(+2.22%) |
Oct 23, 2015 | 14.37 | 14.39 | 13.88 | 14.22 | 571,741 | +0.24(+1.71%) |
Oct 22, 2015 | 13.47 | 14.15 | 13.44 | 13.98 | 755,901 | +0.56(+4.20%) |
Oct 21, 2015 | 13.58 | 13.62 | 13.23 | 13.41 | 420,362 | -0.17(-1.26%) |
Oct 20, 2015 | 13.49 | 13.89 | 13.45 | 13.59 | 628,111 | +0.10(+0.76%) |
Oct 19, 2015 | 13.20 | 13.66 | 13.07 | 13.48 | 1,064,079 | +0.19(+1.41%) |
Oct 16, 2015 | 12.38 | 13.62 | 12.38 | 13.29 | 3,743,863 | +1.57(+13.40%) |
Oct 15, 2015 | 11.30 | 11.79 | 11.17 | 11.72 | 274,285 | +0.55(+4.97%) |
Oct 14, 2015 | 11.57 | 11.57 | 11.02 | 11.17 | 341,681 | -0.38(-3.25%) |
Oct 13, 2015 | 11.23 | 11.66 | 11.19 | 11.54 | 307,840 | +0.22(+1.96%) |
Oct 12, 2015 | 11.53 | 11.54 | 11.19 | 11.32 | 238,948 | -0.11(-0.97%) |
Oct 09, 2015 | 11.51 | 11.56 | 11.32 | 11.43 | 175,156 | +0.00(+0.00%) |
Oct 08, 2015 | 11.54 | 11.58 | 11.11 | 11.43 | 197,823 | -0.05(-0.45%) |
Oct 07, 2015 | 11.33 | 11.56 | 10.86 | 11.48 | 384,924 | +0.34(+3.07%) |
Oct 06, 2015 | 11.07 | 11.35 | 10.78 | 11.14 | 263,109 | +0.03(+0.23%) |
Oct 05, 2015 | 11.07 | 11.31 | 10.86 | 11.12 | 359,429 | +0.12(+1.09%) |
Oct 02, 2015 | 9.948 | 11.01 | 9.700 | 11.00 | 710,082 | +1.19(+12.10%) |
Oct 01, 2015 | 10.04 | 10.19 | 9.802 | 9.811 | 465,786 | -0.17(-1.71%) |
Sep 30, 2015 | 9.768 | 10.13 | 9.691 | 9.982 | 274,912 | +0.38(+4.00%) |
Sep 29, 2015 | 9.726 | 10.08 | 9.486 | 9.598 | 410,193 | -0.09(-0.88%) |
Sep 28, 2015 | 9.743 | 9.931 | 9.521 | 9.683 | 245,589 | -0.09(-0.87%) |
Sep 25, 2015 | 9.990 | 9.990 | 9.683 | 9.768 | 138,046 | -0.07(-0.69%) |
Sep 24, 2015 | 9.367 | 9.854 | 9.367 | 9.837 | 385,155 | +0.31(+3.23%) |
Sep 23, 2015 | 10.01 | 10.01 | 9.504 | 9.529 | 261,958 | -0.50(-4.94%) |
Sep 22, 2015 | 9.888 | 10.21 | 9.820 | 10.02 | 321,602 | -0.06(-0.59%) |
Sep 21, 2015 | 10.36 | 10.46 | 10.05 | 10.08 | 430,978 | -0.24(-2.32%) |
Sep 18, 2015 | 10.07 | 10.40 | 10.04 | 10.32 | 408,359 | +0.03(+0.33%) |
Sep 17, 2015 | 10.22 | 10.47 | 10.11 | 10.29 | 565,683 | +0.00(+0.00%) |
Sep 16, 2015 | 9.794 | 10.36 | 9.777 | 10.29 | 636,600 | +0.59(+6.07%) |
Sep 15, 2015 | 9.521 | 9.811 | 9.307 | 9.700 | 480,241 | +0.05(+0.53%) |
Sep 14, 2015 | 9.948 | 9.948 | 9.521 | 9.649 | 399,089 | -0.37(-3.67%) |
Sep 11, 2015 | 9.956 | 10.02 | 9.572 | 10.02 | 428,507 | +0.14(+1.38%) |
Sep 10, 2015 | 10.02 | 10.10 | 9.734 | 9.879 | 394,715 | -0.20(-2.03%) |
Sep 09, 2015 | 10.46 | 10.61 | 10.08 | 10.08 | 538,732 | -0.16(-1.58%) |
Sep 08, 2015 | 10.50 | 10.84 | 10.20 | 10.25 | 586,206 | +0.11(+1.10%) |
Sep 04, 2015 | 10.53 | 10.14 | 10.14 | 10.14 | 365,277 | -0.50(-4.74%) |
Sep 03, 2015 | 10.84 | 10.84 | 10.51 | 10.64 | 284,160 | -0.04(-0.40%) |
Sep 02, 2015 | 10.60 | 10.76 | 10.35 | 10.68 | 521,251 | +0.15(+1.46%) |