Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.51 | 13.54 | 12.56 | 12.65 | 3,195,257 | -0.91(-6.68%) |
Nov 27, 2015 | 13.41 | 13.67 | 13.29 | 13.56 | 1,677,778 | +0.15(+1.15%) |
Nov 25, 2015 | 13.42 | 13.40 | 13.40 | 13.40 | 7,103,253 | +0.85(+6.76%) |
Nov 24, 2015 | 12.14 | 12.88 | 12.12 | 12.55 | 4,238,197 | +0.26(+2.14%) |
Nov 23, 2015 | 12.01 | 12.40 | 12.01 | 12.29 | 2,261,335 | +0.30(+2.46%) |
Nov 20, 2015 | 11.77 | 12.29 | 11.76 | 12.00 | 4,688,740 | +0.45(+3.90%) |
Nov 19, 2015 | 11.93 | 11.99 | 11.46 | 11.55 | 2,898,380 | -0.60(-4.92%) |
Nov 18, 2015 | 11.95 | 12.15 | 11.78 | 12.14 | 3,802,951 | +0.18(+1.50%) |
Nov 17, 2015 | 12.45 | 12.52 | 11.87 | 11.96 | 3,008,678 | -0.49(-3.92%) |
Nov 16, 2015 | 12.34 | 12.46 | 11.86 | 12.45 | 1,768,961 | +0.06(+0.47%) |
Nov 13, 2015 | 12.84 | 12.84 | 12.25 | 12.39 | 2,395,101 | -0.83(-6.27%) |
Nov 12, 2015 | 13.31 | 13.41 | 13.08 | 13.22 | 1,094,467 | -0.09(-0.68%) |
Nov 11, 2015 | 13.64 | 13.64 | 13.06 | 13.31 | 1,290,889 | -0.43(-3.13%) |
Nov 10, 2015 | 13.54 | 13.81 | 13.25 | 13.74 | 1,189,615 | +0.12(+0.90%) |
Nov 09, 2015 | 13.90 | 13.91 | 13.44 | 13.62 | 853,823 | -0.33(-2.39%) |
Nov 06, 2015 | 14.01 | 14.13 | 13.86 | 13.96 | 901,257 | -0.12(-0.87%) |
Nov 05, 2015 | 13.90 | 14.12 | 13.76 | 14.08 | 610,168 | +0.30(+2.19%) |
Nov 04, 2015 | 13.67 | 13.84 | 13.56 | 13.78 | 837,641 | +0.11(+0.80%) |
Nov 03, 2015 | 13.72 | 13.99 | 13.64 | 13.67 | 1,498,422 | -0.01(-0.05%) |
Nov 02, 2015 | 13.56 | 13.76 | 13.09 | 13.67 | 1,302,643 | +0.15(+1.09%) |
Oct 30, 2015 | 13.39 | 13.58 | 13.24 | 13.52 | 1,208,851 | +0.20(+1.49%) |
Oct 29, 2015 | 13.47 | 13.47 | 13.31 | 13.33 | 1,100,109 | -0.24(-1.80%) |
Oct 28, 2015 | 13.05 | 13.58 | 12.98 | 13.57 | 1,424,059 | +0.58(+4.50%) |
Oct 27, 2015 | 13.49 | 13.50 | 12.83 | 12.98 | 1,704,769 | -0.48(-3.53%) |
Oct 26, 2015 | 13.56 | 13.63 | 13.23 | 13.46 | 2,199,365 | -0.06(-0.47%) |
Oct 23, 2015 | 14.63 | 14.70 | 13.35 | 13.52 | 2,176,232 | -1.03(-7.10%) |
Oct 22, 2015 | 14.47 | 14.76 | 14.37 | 14.56 | 872,669 | +0.22(+1.52%) |
Oct 21, 2015 | 14.68 | 14.71 | 14.33 | 14.34 | 684,804 | -0.28(-1.89%) |
Oct 20, 2015 | 14.39 | 14.69 | 14.39 | 14.62 | 534,426 | +0.21(+1.43%) |
Oct 19, 2015 | 14.49 | 14.70 | 14.25 | 14.41 | 644,637 | -0.10(-0.71%) |
Oct 16, 2015 | 14.29 | 14.58 | 14.15 | 14.51 | 1,221,517 | +0.22(+1.53%) |
Oct 15, 2015 | 14.47 | 14.57 | 13.97 | 14.30 | 1,224,692 | -0.14(-0.98%) |
Oct 14, 2015 | 14.81 | 14.91 | 14.37 | 14.44 | 1,378,239 | -0.34(-2.30%) |
Oct 13, 2015 | 14.60 | 15.07 | 14.38 | 14.78 | 2,261,689 | +0.33(+2.31%) |
Oct 12, 2015 | 14.52 | 14.60 | 14.40 | 14.44 | 739,467 | -0.10(-0.71%) |
Oct 09, 2015 | 14.37 | 14.59 | 14.15 | 14.55 | 1,471,790 | +0.12(+0.85%) |
Oct 08, 2015 | 14.04 | 14.48 | 14.01 | 14.42 | 1,309,753 | +0.40(+2.89%) |
Oct 07, 2015 | 13.86 | 14.06 | 13.72 | 14.02 | 1,272,098 | +0.22(+1.58%) |
Oct 06, 2015 | 13.90 | 14.01 | 13.73 | 13.80 | 925,418 | -0.16(-1.15%) |
Oct 05, 2015 | 13.85 | 14.00 | 13.80 | 13.96 | 940,126 | +0.21(+1.49%) |
Oct 02, 2015 | 13.32 | 13.76 | 13.24 | 13.76 | 1,148,175 | +0.28(+2.10%) |
Oct 01, 2015 | 13.70 | 13.75 | 13.33 | 13.47 | 1,468,409 | -0.25(-1.83%) |
Sep 30, 2015 | 13.61 | 13.76 | 13.53 | 13.72 | 1,289,564 | +0.23(+1.71%) |
Sep 29, 2015 | 13.41 | 13.59 | 13.31 | 13.49 | 1,501,940 | +0.10(+0.77%) |
Sep 28, 2015 | 13.98 | 14.07 | 13.32 | 13.39 | 1,890,109 | -0.65(-4.62%) |
Sep 25, 2015 | 14.34 | 14.44 | 13.99 | 14.04 | 1,175,160 | -0.22(-1.58%) |
Sep 24, 2015 | 14.20 | 14.36 | 14.10 | 14.26 | 1,382,645 | -0.01(-0.04%) |
Sep 23, 2015 | 14.58 | 14.60 | 14.17 | 14.27 | 1,028,096 | -0.24(-1.64%) |
Sep 22, 2015 | 14.47 | 14.60 | 14.31 | 14.51 | 1,357,582 | -0.12(-0.83%) |
Sep 21, 2015 | 14.57 | 14.89 | 14.52 | 14.63 | 1,479,234 | +0.15(+1.07%) |
Sep 18, 2015 | 14.44 | 14.68 | 14.35 | 14.48 | 3,314,899 | -0.15(-1.01%) |
Sep 17, 2015 | 14.87 | 14.97 | 14.57 | 14.62 | 2,862,278 | -0.19(-1.30%) |
Sep 16, 2015 | 14.46 | 14.85 | 14.40 | 14.82 | 1,560,841 | +0.34(+2.35%) |
Sep 15, 2015 | 14.49 | 14.63 | 14.43 | 14.48 | 1,396,434 | +0.00(+0.00%) |
Sep 14, 2015 | 14.49 | 14.60 | 14.39 | 14.48 | 1,180,723 | +0.01(+0.04%) |
Sep 11, 2015 | 14.35 | 14.48 | 14.21 | 14.47 | 1,203,308 | +0.06(+0.40%) |
Sep 10, 2015 | 14.33 | 14.62 | 14.28 | 14.41 | 1,397,648 | +0.03(+0.18%) |
Sep 09, 2015 | 14.53 | 14.70 | 14.36 | 14.39 | 1,411,669 | -0.04(-0.31%) |
Sep 08, 2015 | 14.59 | 14.59 | 14.39 | 14.43 | 1,560,264 | +0.03(+0.18%) |
Sep 04, 2015 | 14.17 | 14.40 | 14.40 | 14.40 | 2,185,077 | +0.09(+0.61%) |
Sep 03, 2015 | 14.30 | 14.49 | 14.17 | 14.32 | 1,711,001 | +0.08(+0.54%) |
Sep 02, 2015 | 14.15 | 14.29 | 14.04 | 14.24 | 1,900,732 | +0.29(+2.10%) |