Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.27 | 14.40 | 14.19 | 14.21 | 473,413 | -0.06(-0.42%) |
Nov 27, 2015 | 14.07 | 14.27 | 13.96 | 14.27 | 62,903 | +0.19(+1.35%) |
Nov 25, 2015 | 14.04 | 14.08 | 14.08 | 14.08 | 181,000 | +0.00(+0.00%) |
Nov 24, 2015 | 13.90 | 14.09 | 13.77 | 14.08 | 317,741 | +0.15(+1.08%) |
Nov 23, 2015 | 13.77 | 14.00 | 13.77 | 13.93 | 340,197 | +0.13(+0.94%) |
Nov 20, 2015 | 13.70 | 13.92 | 13.51 | 13.80 | 154,745 | +0.18(+1.32%) |
Nov 19, 2015 | 13.56 | 13.70 | 13.52 | 13.62 | 136,515 | +0.06(+0.44%) |
Nov 18, 2015 | 13.59 | 13.70 | 13.51 | 13.56 | 215,800 | +0.00(+0.00%) |
Nov 17, 2015 | 13.76 | 13.84 | 13.55 | 13.56 | 160,017 | -0.19(-1.38%) |
Nov 16, 2015 | 13.77 | 13.86 | 13.54 | 13.75 | 120,869 | -0.01(-0.07%) |
Nov 13, 2015 | 13.74 | 13.95 | 13.68 | 13.76 | 224,266 | -0.07(-0.51%) |
Nov 12, 2015 | 14.06 | 14.13 | 13.82 | 13.83 | 228,532 | -0.31(-2.19%) |
Nov 11, 2015 | 14.21 | 14.31 | 14.09 | 14.14 | 188,471 | -0.06(-0.42%) |
Nov 10, 2015 | 14.10 | 14.23 | 13.98 | 14.20 | 261,878 | +0.08(+0.57%) |
Nov 09, 2015 | 14.19 | 14.30 | 14.07 | 14.12 | 340,908 | -0.10(-0.70%) |
Nov 06, 2015 | 13.96 | 14.22 | 13.96 | 14.22 | 290,913 | +0.18(+1.28%) |
Nov 05, 2015 | 13.98 | 14.10 | 13.84 | 14.04 | 212,631 | +0.14(+1.01%) |
Nov 04, 2015 | 13.75 | 13.92 | 13.43 | 13.90 | 329,327 | -0.08(-0.57%) |
Nov 03, 2015 | 13.90 | 14.05 | 13.86 | 13.98 | 181,613 | +0.05(+0.36%) |
Nov 02, 2015 | 13.83 | 13.96 | 13.65 | 13.93 | 292,189 | +0.26(+1.90%) |
Oct 30, 2015 | 13.83 | 13.91 | 13.62 | 13.67 | 198,404 | -0.19(-1.37%) |
Oct 29, 2015 | 13.78 | 13.92 | 13.74 | 13.86 | 143,823 | -0.01(-0.07%) |
Oct 28, 2015 | 13.52 | 13.90 | 13.50 | 13.87 | 311,244 | +0.35(+2.59%) |
Oct 27, 2015 | 13.81 | 13.86 | 13.47 | 13.52 | 178,206 | -0.36(-2.59%) |
Oct 26, 2015 | 13.96 | 14.07 | 13.80 | 13.88 | 173,979 | -0.12(-0.86%) |
Oct 23, 2015 | 13.74 | 14.00 | 13.65 | 14.00 | 236,167 | +0.36(+2.64%) |
Oct 22, 2015 | 13.50 | 13.64 | 13.42 | 13.64 | 270,963 | +0.24(+1.79%) |
Oct 21, 2015 | 13.56 | 13.62 | 13.36 | 13.40 | 203,629 | -0.09(-0.67%) |
Oct 20, 2015 | 13.46 | 13.54 | 13.40 | 13.49 | 191,795 | +0.03(+0.22%) |
Oct 19, 2015 | 13.55 | 13.63 | 13.41 | 13.46 | 173,526 | -0.12(-0.88%) |
Oct 16, 2015 | 13.48 | 13.62 | 13.37 | 13.58 | 205,516 | +0.14(+1.04%) |
Oct 15, 2015 | 13.16 | 13.44 | 13.12 | 13.44 | 274,032 | +0.33(+2.52%) |
Oct 14, 2015 | 13.29 | 13.38 | 13.10 | 13.11 | 185,835 | -0.18(-1.35%) |
Oct 13, 2015 | 13.32 | 13.40 | 13.23 | 13.29 | 253,670 | -0.05(-0.37%) |
Oct 12, 2015 | 13.44 | 13.45 | 13.26 | 13.34 | 307,960 | -0.10(-0.74%) |
Oct 09, 2015 | 13.28 | 13.51 | 13.23 | 13.44 | 369,063 | +0.19(+1.43%) |
Oct 08, 2015 | 13.23 | 13.31 | 13.09 | 13.25 | 855,459 | -0.03(-0.23%) |
Oct 07, 2015 | 13.25 | 13.37 | 13.10 | 13.28 | 349,347 | +0.09(+0.68%) |
Oct 06, 2015 | 13.41 | 13.44 | 13.16 | 13.19 | 584,379 | -0.26(-1.93%) |
Oct 05, 2015 | 13.27 | 13.47 | 13.23 | 13.45 | 458,330 | +0.26(+1.97%) |
Oct 02, 2015 | 13.04 | 13.20 | 12.88 | 13.19 | 451,580 | +0.08(+0.61%) |
Oct 01, 2015 | 13.43 | 13.43 | 13.01 | 13.11 | 1,019,227 | -0.34(-2.53%) |
Sep 30, 2015 | 13.56 | 13.63 | 13.34 | 13.45 | 766,543 | +0.00(+0.00%) |
Sep 29, 2015 | 13.52 | 13.57 | 13.34 | 13.45 | 465,237 | -0.04(-0.30%) |
Sep 28, 2015 | 13.55 | 13.58 | 13.41 | 13.49 | 744,125 | -0.12(-0.88%) |
Sep 25, 2015 | 13.66 | 13.76 | 13.59 | 13.61 | 640,925 | +0.06(+0.44%) |
Sep 24, 2015 | 13.66 | 13.66 | 13.51 | 13.55 | 879,546 | -0.15(-1.09%) |
Sep 23, 2015 | 13.84 | 13.86 | 13.65 | 13.70 | 732,515 | -0.09(-0.65%) |
Sep 22, 2015 | 13.85 | 13.91 | 13.60 | 13.79 | 376,185 | -0.20(-1.43%) |
Sep 21, 2015 | 13.97 | 14.14 | 13.92 | 13.99 | 337,622 | +0.09(+0.65%) |
Sep 18, 2015 | 13.85 | 13.96 | 13.73 | 13.90 | 2,445,377 | -0.20(-1.42%) |
Sep 17, 2015 | 14.06 | 14.25 | 14.00 | 14.10 | 563,853 | +0.01(+0.07%) |
Sep 16, 2015 | 14.03 | 14.14 | 14.00 | 14.09 | 1,424,116 | +0.04(+0.28%) |
Sep 15, 2015 | 14.01 | 14.06 | 13.90 | 14.05 | 240,530 | +0.04(+0.29%) |
Sep 14, 2015 | 14.12 | 14.12 | 13.90 | 14.01 | 248,479 | -0.08(-0.57%) |
Sep 11, 2015 | 13.98 | 14.10 | 13.87 | 14.09 | 254,060 | +0.02(+0.14%) |
Sep 10, 2015 | 13.94 | 14.09 | 13.64 | 14.07 | 287,279 | +0.10(+0.72%) |
Sep 09, 2015 | 14.20 | 14.20 | 13.93 | 13.97 | 339,494 | -0.16(-1.13%) |
Sep 08, 2015 | 13.46 | 14.17 | 13.42 | 14.13 | 681,702 | +0.84(+6.32%) |
Sep 04, 2015 | 13.33 | 13.29 | 13.29 | 13.29 | 182,000 | -0.19(-1.41%) |
Sep 03, 2015 | 13.51 | 13.55 | 13.42 | 13.48 | 334,109 | -0.05(-0.37%) |
Sep 02, 2015 | 13.68 | 13.68 | 13.40 | 13.53 | 351,755 | -0.01(-0.07%) |