Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.01 | 14.02 | 13.84 | 13.93 | 1,128,413 | -0.06(-0.43%) |
Nov 27, 2015 | 13.83 | 13.99 | 13.81 | 13.99 | 277,052 | +0.13(+0.93%) |
Nov 25, 2015 | 13.82 | 13.86 | 13.86 | 13.86 | 282,445 | +0.05(+0.38%) |
Nov 24, 2015 | 13.77 | 13.86 | 13.68 | 13.80 | 733,470 | -0.05(-0.38%) |
Nov 23, 2015 | 13.84 | 13.94 | 13.81 | 13.86 | 594,598 | +0.02(+0.11%) |
Nov 20, 2015 | 13.71 | 13.91 | 13.63 | 13.84 | 1,473,669 | +0.19(+1.39%) |
Nov 19, 2015 | 13.67 | 13.74 | 13.59 | 13.65 | 1,659,096 | -0.02(-0.11%) |
Nov 18, 2015 | 13.62 | 13.76 | 13.59 | 13.67 | 902,854 | +0.08(+0.56%) |
Nov 17, 2015 | 13.57 | 13.65 | 13.38 | 13.59 | 513,374 | +0.01(+0.06%) |
Nov 16, 2015 | 13.42 | 13.63 | 13.42 | 13.59 | 653,254 | +0.14(+1.01%) |
Nov 13, 2015 | 13.65 | 13.71 | 13.40 | 13.45 | 628,539 | -0.20(-1.50%) |
Nov 12, 2015 | 13.75 | 13.83 | 13.62 | 13.65 | 463,203 | -0.17(-1.21%) |
Nov 11, 2015 | 13.80 | 13.91 | 13.70 | 13.82 | 1,035,775 | +0.06(+0.44%) |
Nov 10, 2015 | 13.74 | 13.81 | 13.62 | 13.76 | 941,723 | +0.20(+1.51%) |
Nov 09, 2015 | 13.67 | 13.71 | 13.43 | 13.55 | 1,408,698 | -0.18(-1.32%) |
Nov 06, 2015 | 13.46 | 13.82 | 13.25 | 13.74 | 1,886,608 | +0.05(+0.33%) |
Nov 05, 2015 | 13.59 | 13.72 | 13.54 | 13.69 | 496,730 | +0.08(+0.61%) |
Nov 04, 2015 | 13.70 | 13.82 | 13.54 | 13.61 | 573,754 | -0.08(-0.55%) |
Nov 03, 2015 | 13.81 | 13.81 | 13.59 | 13.68 | 1,347,155 | -0.17(-1.26%) |
Nov 02, 2015 | 13.46 | 13.87 | 13.41 | 13.86 | 720,054 | +0.39(+2.93%) |
Oct 30, 2015 | 13.59 | 13.67 | 13.42 | 13.46 | 1,621,396 | -0.12(-0.89%) |
Oct 29, 2015 | 13.56 | 13.64 | 13.48 | 13.59 | 924,218 | +0.02(+0.17%) |
Oct 28, 2015 | 13.58 | 13.65 | 13.28 | 13.56 | 717,500 | +0.00(+0.00%) |
Oct 27, 2015 | 13.52 | 13.59 | 13.46 | 13.56 | 974,326 | +0.04(+0.28%) |
Oct 26, 2015 | 13.68 | 13.71 | 13.45 | 13.52 | 485,339 | -0.14(-1.00%) |
Oct 23, 2015 | 13.62 | 13.69 | 13.49 | 13.66 | 783,008 | +0.05(+0.39%) |
Oct 22, 2015 | 13.55 | 13.71 | 13.44 | 13.61 | 2,318,018 | +0.08(+0.62%) |
Oct 21, 2015 | 13.57 | 13.60 | 13.48 | 13.52 | 886,051 | -0.05(-0.34%) |
Oct 20, 2015 | 13.53 | 13.62 | 13.48 | 13.57 | 1,078,725 | +0.02(+0.11%) |
Oct 19, 2015 | 13.40 | 13.55 | 13.40 | 13.55 | 770,001 | +0.11(+0.85%) |
Oct 16, 2015 | 13.42 | 13.47 | 13.08 | 13.44 | 592,927 | +0.03(+0.23%) |
Oct 15, 2015 | 13.26 | 13.41 | 13.21 | 13.41 | 692,415 | +0.22(+1.67%) |
Oct 14, 2015 | 13.37 | 13.40 | 13.16 | 13.19 | 507,605 | -0.15(-1.14%) |
Oct 13, 2015 | 13.37 | 13.51 | 13.28 | 13.34 | 504,598 | -0.06(-0.45%) |
Oct 12, 2015 | 13.25 | 13.44 | 13.22 | 13.40 | 559,308 | +0.18(+1.38%) |
Oct 09, 2015 | 13.31 | 13.31 | 13.18 | 13.22 | 315,982 | -0.08(-0.57%) |
Oct 08, 2015 | 13.30 | 13.40 | 13.21 | 13.30 | 519,415 | -0.02(-0.17%) |
Oct 07, 2015 | 13.14 | 13.37 | 13.11 | 13.32 | 1,307,340 | +0.22(+1.68%) |
Oct 06, 2015 | 12.87 | 13.12 | 12.83 | 13.10 | 1,044,944 | +0.23(+1.83%) |
Oct 05, 2015 | 12.69 | 12.95 | 12.62 | 12.87 | 3,987,978 | +0.18(+1.43%) |
Oct 02, 2015 | 12.53 | 12.68 | 12.51 | 12.68 | 2,422,384 | +0.08(+0.60%) |
Oct 01, 2015 | 12.72 | 12.73 | 12.50 | 12.61 | 1,871,905 | -0.12(-0.95%) |
Sep 30, 2015 | 12.66 | 12.80 | 12.58 | 12.73 | 3,355,366 | +0.13(+1.02%) |
Sep 29, 2015 | 12.40 | 12.74 | 12.32 | 12.60 | 1,817,195 | +0.22(+1.77%) |
Sep 28, 2015 | 12.56 | 12.67 | 12.24 | 12.38 | 2,610,488 | -0.25(-1.95%) |
Sep 25, 2015 | 12.72 | 12.73 | 12.66 | 12.63 | 856,010 | -0.05(-0.36%) |
Sep 24, 2015 | 12.78 | 12.78 | 12.59 | 12.67 | 931,588 | -0.14(-1.12%) |
Sep 23, 2015 | 12.76 | 12.85 | 12.63 | 12.81 | 1,186,857 | +0.11(+0.83%) |
Sep 22, 2015 | 12.82 | 12.89 | 12.65 | 12.71 | 1,076,952 | -0.22(-1.69%) |
Sep 21, 2015 | 12.88 | 12.97 | 12.75 | 12.93 | 1,599,857 | +0.07(+0.53%) |
Sep 18, 2015 | 12.63 | 12.94 | 12.53 | 12.86 | 3,069,469 | +0.12(+0.95%) |
Sep 17, 2015 | 12.54 | 12.91 | 12.50 | 12.74 | 748,773 | +0.20(+1.62%) |
Sep 16, 2015 | 12.39 | 12.57 | 12.37 | 12.54 | 472,506 | +0.17(+1.34%) |
Sep 15, 2015 | 12.26 | 12.42 | 12.20 | 12.37 | 610,347 | +0.12(+0.98%) |
Sep 14, 2015 | 12.14 | 12.28 | 12.11 | 12.25 | 619,674 | +0.15(+1.25%) |
Sep 11, 2015 | 11.94 | 12.16 | 11.93 | 12.10 | 829,433 | +0.16(+1.32%) |
Sep 10, 2015 | 11.88 | 12.08 | 11.88 | 11.94 | 1,285,447 | +0.05(+0.44%) |
Sep 09, 2015 | 12.08 | 12.23 | 11.87 | 11.89 | 1,238,385 | -0.11(-0.88%) |
Sep 08, 2015 | 11.98 | 12.08 | 11.93 | 11.99 | 2,149,452 | +0.15(+1.27%) |
Sep 04, 2015 | 12.11 | 11.84 | 11.84 | 11.84 | 1,678,316 | -0.36(-2.96%) |
Sep 03, 2015 | 12.23 | 12.34 | 12.14 | 12.20 | 1,537,163 | +0.02(+0.12%) |
Sep 02, 2015 | 12.27 | 12.33 | 12.14 | 12.19 | 844,209 | +0.02(+0.12%) |