Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.72 | 14.72 | 14.44 | 14.49 | 719,935 | -0.17(-1.14%) |
Nov 27, 2015 | 14.53 | 14.71 | 14.44 | 14.66 | 176,851 | +0.14(+0.95%) |
Nov 25, 2015 | 14.48 | 14.52 | 14.52 | 14.52 | 698,343 | +0.08(+0.55%) |
Nov 24, 2015 | 14.08 | 14.46 | 14.05 | 14.44 | 563,148 | +0.30(+2.10%) |
Nov 23, 2015 | 14.08 | 14.24 | 14.03 | 14.14 | 649,396 | -0.01(-0.10%) |
Nov 20, 2015 | 13.93 | 14.17 | 13.85 | 14.16 | 684,401 | +0.32(+2.30%) |
Nov 19, 2015 | 13.53 | 13.92 | 13.45 | 13.84 | 818,877 | +0.33(+2.41%) |
Nov 18, 2015 | 13.44 | 13.56 | 13.28 | 13.51 | 713,055 | +0.12(+0.92%) |
Nov 17, 2015 | 13.45 | 13.46 | 13.29 | 13.39 | 549,590 | -0.03(-0.22%) |
Nov 16, 2015 | 13.30 | 13.46 | 13.28 | 13.42 | 460,244 | +0.09(+0.65%) |
Nov 13, 2015 | 13.33 | 13.45 | 13.29 | 13.33 | 683,944 | -0.09(-0.70%) |
Nov 12, 2015 | 13.78 | 13.84 | 13.39 | 13.42 | 604,095 | -0.49(-3.54%) |
Nov 11, 2015 | 14.03 | 14.04 | 13.82 | 13.92 | 379,446 | -0.09(-0.62%) |
Nov 10, 2015 | 13.84 | 14.00 | 13.76 | 14.00 | 584,837 | +0.09(+0.68%) |
Nov 09, 2015 | 14.05 | 14.06 | 13.78 | 13.91 | 474,790 | -0.15(-1.08%) |
Nov 06, 2015 | 14.23 | 14.32 | 13.88 | 14.06 | 562,121 | -0.23(-1.62%) |
Nov 05, 2015 | 14.02 | 14.48 | 14.00 | 14.29 | 1,138,160 | +0.28(+2.02%) |
Nov 04, 2015 | 14.25 | 14.28 | 13.95 | 14.01 | 610,212 | -0.23(-1.63%) |
Nov 03, 2015 | 14.21 | 14.31 | 14.13 | 14.24 | 498,518 | -0.01(-0.05%) |
Nov 02, 2015 | 14.02 | 14.27 | 14.00 | 14.25 | 462,804 | +0.19(+1.34%) |
Oct 30, 2015 | 14.11 | 14.23 | 14.04 | 14.06 | 453,616 | -0.07(-0.51%) |
Oct 29, 2015 | 14.29 | 14.37 | 14.10 | 14.13 | 512,877 | -0.25(-1.76%) |
Oct 28, 2015 | 13.95 | 14.39 | 13.93 | 14.39 | 907,064 | +0.45(+3.22%) |
Oct 27, 2015 | 14.19 | 14.20 | 13.87 | 13.94 | 887,641 | -0.33(-2.33%) |
Oct 26, 2015 | 14.16 | 14.37 | 14.16 | 14.27 | 662,011 | +0.07(+0.51%) |
Oct 23, 2015 | 14.34 | 14.34 | 14.10 | 14.20 | 753,202 | -0.05(-0.36%) |
Oct 22, 2015 | 14.22 | 14.31 | 14.08 | 14.25 | 811,917 | +0.09(+0.67%) |
Oct 21, 2015 | 14.47 | 14.50 | 14.13 | 14.16 | 879,425 | -0.23(-1.61%) |
Oct 20, 2015 | 14.38 | 14.48 | 14.28 | 14.39 | 513,041 | -0.02(-0.15%) |
Oct 19, 2015 | 14.27 | 14.46 | 14.23 | 14.41 | 567,873 | +0.11(+0.76%) |
Oct 16, 2015 | 14.39 | 14.39 | 14.17 | 14.30 | 728,788 | -0.06(-0.40%) |
Oct 15, 2015 | 14.16 | 14.41 | 14.05 | 14.36 | 925,536 | +0.22(+1.54%) |
Oct 14, 2015 | 14.28 | 14.39 | 14.11 | 14.14 | 791,058 | -0.14(-1.01%) |
Oct 13, 2015 | 14.38 | 14.58 | 14.28 | 14.29 | 1,361,459 | -0.14(-1.00%) |
Oct 12, 2015 | 14.05 | 14.47 | 13.96 | 14.43 | 846,958 | +0.40(+2.84%) |
Oct 09, 2015 | 13.92 | 14.07 | 13.87 | 14.03 | 1,039,634 | +0.12(+0.89%) |
Oct 08, 2015 | 13.72 | 13.95 | 13.72 | 13.91 | 1,487,800 | +0.15(+1.11%) |
Oct 07, 2015 | 13.60 | 13.88 | 13.53 | 13.76 | 975,396 | +0.22(+1.60%) |
Oct 06, 2015 | 13.76 | 13.79 | 13.49 | 13.54 | 682,144 | -0.26(-1.89%) |
Oct 05, 2015 | 13.58 | 13.85 | 13.58 | 13.80 | 694,669 | +0.34(+2.53%) |
Oct 02, 2015 | 13.34 | 13.46 | 13.15 | 13.46 | 814,283 | +0.01(+0.11%) |
Oct 01, 2015 | 13.26 | 13.48 | 13.07 | 13.45 | 956,722 | +0.19(+1.43%) |
Sep 30, 2015 | 13.05 | 13.26 | 12.98 | 13.26 | 1,326,722 | +0.29(+2.22%) |
Sep 29, 2015 | 12.80 | 13.00 | 12.74 | 12.97 | 1,688,214 | +0.15(+1.18%) |
Sep 28, 2015 | 13.06 | 13.06 | 12.75 | 12.82 | 1,455,781 | -0.28(-2.14%) |
Sep 25, 2015 | 13.44 | 13.52 | 13.10 | 13.10 | 1,581,167 | -0.26(-1.94%) |
Sep 24, 2015 | 13.28 | 13.42 | 12.99 | 13.36 | 1,537,377 | +0.18(+1.37%) |
Sep 23, 2015 | 13.13 | 13.33 | 13.05 | 13.18 | 958,075 | +0.10(+0.77%) |
Sep 22, 2015 | 13.18 | 13.25 | 12.98 | 13.08 | 539,410 | -0.26(-1.94%) |
Sep 21, 2015 | 13.30 | 13.49 | 13.26 | 13.33 | 840,770 | +0.12(+0.93%) |
Sep 18, 2015 | 13.20 | 13.35 | 13.11 | 13.21 | 1,178,550 | -0.08(-0.60%) |
Sep 17, 2015 | 13.20 | 13.36 | 13.13 | 13.29 | 827,528 | +0.16(+1.21%) |
Sep 16, 2015 | 13.00 | 13.19 | 12.96 | 13.13 | 394,043 | +0.17(+1.33%) |
Sep 15, 2015 | 12.74 | 13.00 | 12.72 | 12.96 | 296,441 | +0.21(+1.64%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.69 | 12.75 | 336,207 | -0.12(-0.90%) |
Sep 11, 2015 | 12.71 | 12.87 | 12.56 | 12.87 | 376,618 | +0.09(+0.68%) |
Sep 10, 2015 | 12.86 | 13.00 | 12.72 | 12.78 | 371,850 | -0.09(-0.67%) |
Sep 09, 2015 | 13.09 | 13.09 | 12.85 | 12.87 | 506,437 | -0.12(-0.94%) |
Sep 08, 2015 | 12.79 | 12.99 | 12.70 | 12.99 | 471,530 | +0.39(+3.09%) |
Sep 04, 2015 | 12.49 | 12.60 | 12.60 | 12.60 | 297,360 | -0.05(-0.40%) |
Sep 03, 2015 | 12.60 | 12.74 | 12.55 | 12.65 | 584,996 | +0.06(+0.51%) |
Sep 02, 2015 | 12.51 | 12.62 | 12.29 | 12.59 | 834,056 | +0.22(+1.81%) |