Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.21 | 15.74 | 15.12 | 15.66 | 1,208,436 | +0.45(+2.96%) |
Nov 27, 2015 | 15.64 | 15.69 | 14.97 | 15.21 | 657,291 | -0.43(-2.75%) |
Nov 25, 2015 | 14.76 | 15.64 | 15.64 | 15.64 | 1,427,600 | +0.58(+3.85%) |
Nov 24, 2015 | 14.79 | 15.18 | 14.75 | 15.06 | 1,359,271 | +0.14(+0.94%) |
Nov 23, 2015 | 15.41 | 15.75 | 14.84 | 14.92 | 1,593,565 | -0.57(-3.68%) |
Nov 20, 2015 | 15.00 | 15.69 | 14.85 | 15.49 | 1,811,620 | +0.54(+3.61%) |
Nov 19, 2015 | 15.00 | 15.08 | 14.64 | 14.95 | 1,180,806 | -0.05(-0.33%) |
Nov 18, 2015 | 14.41 | 15.00 | 14.39 | 15.00 | 1,869,243 | +0.63(+4.38%) |
Nov 17, 2015 | 13.69 | 14.46 | 13.63 | 14.37 | 1,807,177 | +0.65(+4.74%) |
Nov 16, 2015 | 13.50 | 13.74 | 13.30 | 13.72 | 1,752,486 | +0.29(+2.16%) |
Nov 13, 2015 | 12.34 | 13.60 | 12.27 | 13.43 | 1,827,712 | +1.01(+8.13%) |
Nov 12, 2015 | 12.79 | 12.98 | 12.38 | 12.42 | 1,228,408 | -0.48(-3.72%) |
Nov 11, 2015 | 13.84 | 14.00 | 12.89 | 12.90 | 1,801,754 | -0.95(-6.86%) |
Nov 10, 2015 | 12.74 | 13.93 | 12.72 | 13.85 | 2,352,247 | +1.07(+8.37%) |
Nov 09, 2015 | 12.63 | 12.97 | 12.53 | 12.78 | 1,092,057 | -0.10(-0.78%) |
Nov 06, 2015 | 12.79 | 13.00 | 11.84 | 12.88 | 1,130,451 | +0.58(+4.72%) |
Nov 05, 2015 | 12.34 | 12.44 | 11.76 | 12.30 | 1,101,712 | -0.05(-0.40%) |
Nov 04, 2015 | 12.58 | 12.62 | 12.21 | 12.35 | 989,781 | -0.14(-1.12%) |
Nov 03, 2015 | 12.22 | 12.67 | 12.09 | 12.49 | 1,158,342 | +0.23(+1.88%) |
Nov 02, 2015 | 11.94 | 12.39 | 11.87 | 12.26 | 1,095,870 | +0.39(+3.29%) |
Oct 30, 2015 | 11.94 | 12.16 | 11.78 | 11.87 | 628,265 | -0.04(-0.34%) |
Oct 29, 2015 | 12.29 | 12.61 | 11.84 | 11.91 | 1,270,454 | -0.38(-3.09%) |
Oct 28, 2015 | 11.44 | 12.30 | 11.25 | 12.29 | 1,063,565 | +0.86(+7.52%) |
Oct 27, 2015 | 11.37 | 11.68 | 11.19 | 11.43 | 1,048,402 | +0.09(+0.79%) |
Oct 26, 2015 | 11.30 | 11.62 | 11.18 | 11.34 | 560,560 | -0.03(-0.26%) |
Oct 23, 2015 | 11.28 | 11.58 | 11.12 | 11.37 | 852,383 | +0.26(+2.34%) |
Oct 22, 2015 | 11.22 | 11.52 | 10.77 | 11.11 | 1,099,439 | +0.00(+0.00%) |
Oct 21, 2015 | 11.30 | 11.49 | 10.77 | 11.11 | 1,080,108 | -0.05(-0.45%) |
Oct 20, 2015 | 11.20 | 11.42 | 11.13 | 11.16 | 1,178,646 | -0.13(-1.15%) |
Oct 19, 2015 | 10.79 | 11.52 | 10.60 | 11.29 | 1,428,889 | +0.41(+3.77%) |
Oct 16, 2015 | 10.91 | 11.08 | 10.66 | 10.88 | 3,764,759 | +0.02(+0.18%) |
Oct 15, 2015 | 10.01 | 10.88 | 10.01 | 10.86 | 1,508,404 | +0.88(+8.82%) |
Oct 14, 2015 | 10.29 | 10.54 | 9.920 | 9.980 | 1,924,962 | -0.24(-2.35%) |
Oct 13, 2015 | 11.00 | 11.20 | 10.15 | 10.22 | 2,241,096 | -0.87(-7.84%) |
Oct 12, 2015 | 11.37 | 11.37 | 10.83 | 11.09 | 1,517,438 | -0.25(-2.20%) |
Oct 09, 2015 | 10.75 | 11.55 | 10.52 | 11.34 | 2,022,547 | +0.56(+5.19%) |
Oct 08, 2015 | 11.06 | 11.07 | 10.21 | 10.78 | 2,129,114 | -0.37(-3.32%) |
Oct 07, 2015 | 10.36 | 11.16 | 10.11 | 11.15 | 2,083,163 | +0.85(+8.25%) |
Oct 06, 2015 | 11.35 | 11.47 | 10.13 | 10.30 | 3,440,155 | -1.11(-9.73%) |
Oct 05, 2015 | 11.33 | 11.73 | 11.12 | 11.41 | 1,159,484 | +0.24(+2.15%) |
Oct 02, 2015 | 10.50 | 11.18 | 10.34 | 11.17 | 1,214,778 | +0.46(+4.30%) |
Oct 01, 2015 | 10.95 | 11.08 | 10.27 | 10.71 | 1,335,903 | -0.25(-2.28%) |
Sep 30, 2015 | 10.76 | 11.20 | 10.57 | 10.96 | 1,573,596 | +0.41(+3.89%) |
Sep 29, 2015 | 11.31 | 11.55 | 10.43 | 10.55 | 1,745,178 | -0.68(-6.06%) |
Sep 28, 2015 | 11.95 | 11.99 | 10.85 | 11.23 | 2,808,479 | -0.72(-6.03%) |
Sep 25, 2015 | 13.27 | 13.31 | 11.86 | 11.95 | 1,704,302 | -1.10(-8.43%) |
Sep 24, 2015 | 12.73 | 13.09 | 12.38 | 13.05 | 1,269,631 | +0.16(+1.24%) |
Sep 23, 2015 | 13.13 | 13.41 | 12.68 | 12.89 | 1,088,886 | -0.15(-1.15%) |
Sep 22, 2015 | 13.51 | 13.70 | 12.50 | 13.04 | 2,044,965 | -0.70(-5.09%) |
Sep 21, 2015 | 14.07 | 14.44 | 13.70 | 13.74 | 2,111,413 | -0.18(-1.29%) |
Sep 18, 2015 | 13.46 | 14.23 | 13.45 | 13.92 | 3,558,499 | +0.16(+1.16%) |
Sep 17, 2015 | 13.28 | 13.90 | 13.10 | 13.76 | 1,991,010 | +0.55(+4.16%) |
Sep 16, 2015 | 12.86 | 13.24 | 12.67 | 13.21 | 1,352,462 | +0.41(+3.20%) |
Sep 15, 2015 | 12.58 | 12.98 | 12.42 | 12.80 | 1,776,035 | +0.28(+2.24%) |
Sep 14, 2015 | 12.23 | 12.55 | 12.11 | 12.52 | 1,496,048 | +0.28(+2.29%) |
Sep 11, 2015 | 11.35 | 12.27 | 11.26 | 12.24 | 1,936,635 | +0.79(+6.90%) |
Sep 10, 2015 | 11.28 | 11.49 | 11.11 | 11.45 | 978,990 | +0.11(+0.97%) |
Sep 09, 2015 | 11.93 | 11.93 | 11.32 | 11.34 | 848,032 | -0.48(-4.06%) |
Sep 08, 2015 | 11.52 | 11.84 | 11.17 | 11.82 | 1,315,022 | +0.56(+4.97%) |
Sep 04, 2015 | 10.94 | 11.26 | 11.26 | 11.26 | 636,800 | +0.15(+1.35%) |
Sep 03, 2015 | 11.34 | 11.60 | 10.99 | 11.11 | 1,248,202 | -0.29(-2.54%) |
Sep 02, 2015 | 10.95 | 11.41 | 10.68 | 11.40 | 1,343,446 | +0.65(+6.05%) |