Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.15 | 14.15 | 13.88 | 13.95 | 1,388,793 | -0.17(-1.20%) |
Nov 27, 2015 | 14.33 | 14.38 | 14.05 | 14.12 | 563,090 | -0.18(-1.26%) |
Nov 25, 2015 | 13.98 | 14.30 | 14.30 | 14.30 | 1,386,700 | +0.32(+2.29%) |
Nov 24, 2015 | 13.66 | 14.06 | 13.64 | 13.98 | 2,143,350 | +0.21(+1.53%) |
Nov 23, 2015 | 13.60 | 13.97 | 13.59 | 13.77 | 1,660,933 | +0.12(+0.88%) |
Nov 20, 2015 | 13.66 | 13.77 | 13.49 | 13.65 | 1,188,243 | +0.09(+0.66%) |
Nov 19, 2015 | 13.49 | 13.72 | 13.41 | 13.56 | 971,743 | +0.09(+0.67%) |
Nov 18, 2015 | 13.19 | 13.52 | 13.09 | 13.47 | 1,283,783 | +0.26(+1.97%) |
Nov 17, 2015 | 13.32 | 13.38 | 13.14 | 13.21 | 1,419,147 | -0.01(-0.08%) |
Nov 16, 2015 | 12.78 | 13.29 | 12.77 | 13.22 | 1,308,322 | +0.41(+3.20%) |
Nov 13, 2015 | 12.99 | 13.27 | 12.77 | 12.81 | 1,922,670 | -0.16(-1.23%) |
Nov 12, 2015 | 13.55 | 13.60 | 12.96 | 12.97 | 1,295,409 | -0.70(-5.12%) |
Nov 11, 2015 | 13.41 | 13.82 | 13.29 | 13.67 | 1,935,800 | +0.27(+2.01%) |
Nov 10, 2015 | 12.94 | 13.45 | 12.79 | 13.40 | 2,977,465 | +0.46(+3.55%) |
Nov 09, 2015 | 13.30 | 13.47 | 12.63 | 12.94 | 2,341,195 | -0.35(-2.63%) |
Nov 06, 2015 | 13.02 | 13.47 | 12.94 | 13.29 | 3,781,239 | +0.70(+5.56%) |
Nov 05, 2015 | 12.82 | 12.93 | 12.39 | 12.59 | 2,533,105 | -0.22(-1.72%) |
Nov 04, 2015 | 13.01 | 13.10 | 12.79 | 12.81 | 1,506,082 | -0.19(-1.46%) |
Nov 03, 2015 | 13.06 | 13.17 | 12.86 | 13.00 | 1,649,329 | -0.09(-0.69%) |
Nov 02, 2015 | 12.93 | 13.28 | 12.93 | 13.09 | 2,107,968 | +0.11(+0.85%) |
Oct 30, 2015 | 13.09 | 13.15 | 12.84 | 12.98 | 2,122,929 | -0.15(-1.14%) |
Oct 29, 2015 | 13.35 | 13.42 | 12.84 | 13.13 | 3,701,093 | -0.30(-2.23%) |
Oct 28, 2015 | 13.18 | 13.55 | 12.97 | 13.43 | 1,788,294 | +0.29(+2.21%) |
Oct 27, 2015 | 13.57 | 13.61 | 13.04 | 13.14 | 1,239,946 | -0.46(-3.38%) |
Oct 26, 2015 | 13.73 | 13.89 | 13.41 | 13.60 | 1,027,293 | -0.13(-0.95%) |
Oct 23, 2015 | 13.68 | 13.84 | 13.49 | 13.73 | 1,453,491 | +0.12(+0.88%) |
Oct 22, 2015 | 13.92 | 13.92 | 13.41 | 13.61 | 1,349,771 | -0.29(-2.09%) |
Oct 21, 2015 | 14.05 | 14.16 | 13.88 | 13.90 | 1,473,829 | -0.08(-0.57%) |
Oct 20, 2015 | 13.67 | 14.02 | 13.67 | 13.98 | 1,464,686 | +0.30(+2.19%) |
Oct 19, 2015 | 13.53 | 13.81 | 13.50 | 13.68 | 1,113,705 | +0.07(+0.51%) |
Oct 16, 2015 | 13.82 | 13.85 | 13.45 | 13.61 | 1,459,982 | -0.15(-1.09%) |
Oct 15, 2015 | 13.61 | 13.77 | 13.30 | 13.76 | 1,867,157 | +0.22(+1.62%) |
Oct 14, 2015 | 13.94 | 13.97 | 13.40 | 13.54 | 2,069,242 | -0.41(-2.94%) |
Oct 13, 2015 | 14.19 | 14.49 | 13.93 | 13.95 | 3,454,509 | -0.33(-2.31%) |
Oct 12, 2015 | 14.41 | 14.41 | 14.14 | 14.28 | 1,073,542 | -0.10(-0.70%) |
Oct 09, 2015 | 14.47 | 14.47 | 14.26 | 14.38 | 1,097,310 | -0.05(-0.35%) |
Oct 08, 2015 | 14.18 | 14.60 | 14.15 | 14.43 | 1,447,507 | +0.20(+1.41%) |
Oct 07, 2015 | 13.83 | 14.25 | 13.76 | 14.23 | 2,203,861 | +0.43(+3.12%) |
Oct 06, 2015 | 14.17 | 14.34 | 13.77 | 13.80 | 1,402,396 | -0.41(-2.89%) |
Oct 05, 2015 | 13.67 | 14.22 | 13.63 | 14.21 | 1,627,961 | +0.68(+5.03%) |
Oct 02, 2015 | 13.13 | 13.58 | 13.04 | 13.53 | 1,661,351 | +0.23(+1.73%) |
Oct 01, 2015 | 13.12 | 13.38 | 13.04 | 13.30 | 1,708,762 | +0.21(+1.60%) |
Sep 30, 2015 | 13.20 | 13.21 | 12.94 | 13.09 | 1,643,295 | +0.06(+0.46%) |
Sep 29, 2015 | 13.40 | 13.40 | 12.89 | 13.03 | 1,616,358 | -0.32(-2.40%) |
Sep 28, 2015 | 13.95 | 13.99 | 13.08 | 13.35 | 1,722,729 | -0.67(-4.78%) |
Sep 25, 2015 | 13.98 | 14.17 | 13.88 | 14.02 | 1,756,031 | +0.20(+1.45%) |
Sep 24, 2015 | 13.60 | 13.86 | 13.29 | 13.82 | 1,253,243 | +0.11(+0.80%) |
Sep 23, 2015 | 13.84 | 13.88 | 13.69 | 13.71 | 1,439,278 | -0.11(-0.80%) |
Sep 22, 2015 | 13.90 | 13.96 | 13.47 | 13.82 | 1,550,395 | -0.26(-1.85%) |
Sep 21, 2015 | 14.42 | 14.66 | 13.88 | 14.08 | 1,832,975 | -0.25(-1.74%) |
Sep 18, 2015 | 14.41 | 14.45 | 14.10 | 14.33 | 3,258,352 | -0.23(-1.58%) |
Sep 17, 2015 | 14.42 | 14.84 | 14.32 | 14.56 | 1,114,136 | +0.12(+0.83%) |
Sep 16, 2015 | 14.24 | 14.49 | 14.18 | 14.44 | 1,055,652 | +0.19(+1.33%) |
Sep 15, 2015 | 14.16 | 14.31 | 14.10 | 14.25 | 791,701 | +0.08(+0.56%) |
Sep 14, 2015 | 14.28 | 14.28 | 14.02 | 14.17 | 633,850 | -0.10(-0.70%) |
Sep 11, 2015 | 14.03 | 14.28 | 13.94 | 14.27 | 946,153 | +0.20(+1.42%) |
Sep 10, 2015 | 14.08 | 14.30 | 13.84 | 14.07 | 1,436,412 | -0.14(-0.99%) |
Sep 09, 2015 | 14.45 | 14.52 | 14.14 | 14.21 | 1,385,180 | -0.10(-0.70%) |
Sep 08, 2015 | 14.03 | 14.31 | 13.96 | 14.31 | 843,977 | +0.48(+3.47%) |
Sep 04, 2015 | 13.92 | 13.83 | 13.83 | 13.83 | 1,125,700 | -0.25(-1.78%) |
Sep 03, 2015 | 14.02 | 14.16 | 13.94 | 14.08 | 1,045,729 | +0.10(+0.72%) |
Sep 02, 2015 | 13.66 | 13.98 | 13.37 | 13.98 | 1,490,321 | +0.46(+3.40%) |