Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.03 | 16.03 | 15.48 | 15.57 | 139,497 | -0.40(-2.50%) |
Nov 27, 2015 | 15.95 | 16.34 | 15.88 | 15.97 | 69,602 | -0.01(-0.06%) |
Nov 25, 2015 | 15.98 | 15.98 | 15.98 | 0 | +0.22(+1.40%) | |
Nov 24, 2015 | 15.00 | 15.77 | 14.98 | 15.76 | 221,263 | +0.70(+4.65%) |
Nov 23, 2015 | 15.09 | 15.06 | 119,777 | +0.49(+3.36%) | ||
Nov 20, 2015 | 14.41 | 14.67 | 14.33 | 14.57 | 235,143 | +0.26(+1.82%) |
Nov 19, 2015 | 14.47 | 14.47 | 14.15 | 14.31 | 197,782 | -0.22(-1.51%) |
Nov 18, 2015 | 14.32 | 14.62 | 14.20 | 14.53 | 107,270 | +0.24(+1.68%) |
Nov 17, 2015 | 14.33 | 14.49 | 14.13 | 14.29 | 133,177 | -0.05(-0.35%) |
Nov 16, 2015 | 14.21 | 14.45 | 14.10 | 14.34 | 82,975 | +0.16(+1.13%) |
Nov 13, 2015 | 13.94 | 14.37 | 13.94 | 14.18 | 80,132 | +0.14(+1.00%) |
Nov 12, 2015 | 14.21 | 14.37 | 13.81 | 14.04 | 335,569 | -0.30(-2.09%) |
Nov 11, 2015 | 14.99 | 15.13 | 14.31 | 14.34 | 126,823 | -0.65(-4.34%) |
Nov 10, 2015 | 15.06 | 15.44 | 14.94 | 14.99 | 197,984 | -0.14(-0.93%) |
Nov 09, 2015 | 16.13 | 16.13 | 15.05 | 15.13 | 206,013 | -1.00(-6.20%) |
Nov 06, 2015 | 15.97 | 16.15 | 15.64 | 16.13 | 192,991 | +0.02(+0.12%) |
Nov 05, 2015 | 15.73 | 16.34 | 15.64 | 16.11 | 258,492 | +0.35(+2.22%) |
Nov 04, 2015 | 15.47 | 15.92 | 15.38 | 15.76 | 232,807 | +0.29(+1.87%) |
Nov 03, 2015 | 14.79 | 15.56 | 14.79 | 15.47 | 261,199 | +0.56(+3.76%) |
Nov 02, 2015 | 14.42 | 14.91 | 14.26 | 14.91 | 169,625 | +0.49(+3.40%) |
Oct 30, 2015 | 14.25 | 14.60 | 14.16 | 14.42 | 168,192 | +0.14(+0.98%) |
Oct 29, 2015 | 14.30 | 14.45 | 14.15 | 14.28 | 149,417 | -0.02(-0.14%) |
Oct 28, 2015 | 13.89 | 14.30 | 13.64 | 14.30 | 165,958 | +0.49(+3.55%) |
Oct 27, 2015 | 13.94 | 14.02 | 13.52 | 13.81 | 148,795 | -0.18(-1.29%) |
Oct 26, 2015 | 14.16 | 14.28 | 13.86 | 13.99 | 130,276 | -0.23(-1.62%) |
Oct 23, 2015 | 13.91 | 14.28 | 13.85 | 14.22 | 163,192 | +0.49(+3.57%) |
Oct 22, 2015 | 14.43 | 14.54 | 13.67 | 13.73 | 245,777 | -0.71(-4.92%) |
Oct 21, 2015 | 14.59 | 14.66 | 14.37 | 14.44 | 198,467 | -0.08(-0.55%) |
Oct 20, 2015 | 14.27 | 14.57 | 14.17 | 14.52 | 148,482 | +0.28(+1.97%) |
Oct 19, 2015 | 14.20 | 14.44 | 14.02 | 14.24 | 128,342 | +0.02(+0.14%) |
Oct 16, 2015 | 14.40 | 14.57 | 14.07 | 14.22 | 151,480 | -0.17(-1.18%) |
Oct 15, 2015 | 14.05 | 14.39 | 13.73 | 14.39 | 180,303 | +0.22(+1.55%) |
Oct 14, 2015 | 14.09 | 14.36 | 14.09 | 14.17 | 227,384 | +0.03(+0.21%) |
Oct 13, 2015 | 14.39 | 14.63 | 14.07 | 14.14 | 233,149 | -0.36(-2.48%) |
Oct 12, 2015 | 14.37 | 14.55 | 14.19 | 14.50 | 251,110 | +0.17(+1.19%) |
Oct 09, 2015 | 14.01 | 14.42 | 13.97 | 14.33 | 329,884 | +0.38(+2.72%) |
Oct 08, 2015 | 14.03 | 14.07 | 13.80 | 13.95 | 149,890 | -0.05(-0.36%) |
Oct 07, 2015 | 13.73 | 14.14 | 13.65 | 14.00 | 473,689 | +0.33(+2.41%) |
Oct 06, 2015 | 13.82 | 13.88 | 13.53 | 13.67 | 423,430 | -0.18(-1.30%) |
Oct 05, 2015 | 13.99 | 14.34 | 13.77 | 13.85 | 221,148 | +0.00(+0.00%) |
Oct 02, 2015 | 13.43 | 13.86 | 13.27 | 13.85 | 211,224 | +0.30(+2.21%) |
Oct 01, 2015 | 13.64 | 13.67 | 13.28 | 13.55 | 278,967 | -0.09(-0.66%) |
Sep 30, 2015 | 13.68 | 13.83 | 13.35 | 13.64 | 326,464 | +0.10(+0.74%) |
Sep 29, 2015 | 13.78 | 13.78 | 13.32 | 13.54 | 397,376 | -0.21(-1.53%) |
Sep 28, 2015 | 14.48 | 14.48 | 13.35 | 13.75 | 756,709 | -0.86(-5.89%) |
Sep 25, 2015 | 14.84 | 14.90 | 14.42 | 14.61 | 327,042 | -0.13(-0.88%) |
Sep 24, 2015 | 14.77 | 14.89 | 14.59 | 14.74 | 317,611 | -0.09(-0.61%) |
Sep 23, 2015 | 14.88 | 15.07 | 14.69 | 14.83 | 266,588 | +0.06(+0.41%) |
Sep 22, 2015 | 15.23 | 15.23 | 14.68 | 14.77 | 262,719 | -0.63(-4.09%) |
Sep 21, 2015 | 15.88 | 16.06 | 15.37 | 15.40 | 218,669 | -0.41(-2.59%) |
Sep 18, 2015 | 16.37 | 16.42 | 15.78 | 15.81 | 371,736 | -0.72(-4.36%) |
Sep 17, 2015 | 16.44 | 16.90 | 16.37 | 16.53 | 454,119 | +0.13(+0.79%) |
Sep 16, 2015 | 16.50 | 16.52 | 16.24 | 16.40 | 279,384 | -0.05(-0.30%) |
Sep 15, 2015 | 16.47 | 16.59 | 16.23 | 16.45 | 226,259 | -0.04(-0.24%) |
Sep 14, 2015 | 16.85 | 16.93 | 16.44 | 16.49 | 271,877 | -0.55(-3.23%) |
Sep 11, 2015 | 17.05 | 17.11 | 16.74 | 17.04 | 322,652 | -0.01(-0.06%) |
Sep 10, 2015 | 16.99 | 17.30 | 16.84 | 17.05 | 162,202 | +0.02(+0.12%) |
Sep 09, 2015 | 17.38 | 17.43 | 16.98 | 17.03 | 146,367 | -0.28(-1.62%) |
Sep 08, 2015 | 17.48 | 17.51 | 17.07 | 17.31 | 213,912 | +0.07(+0.41%) |
Sep 04, 2015 | 17.24 | 17.24 | 17.24 | 0 | -0.05(-0.29%) | |
Sep 03, 2015 | 17.45 | 17.58 | 17.20 | 17.29 | 190,349 | -0.09(-0.52%) |
Sep 02, 2015 | 17.36 | 17.42 | 16.97 | 17.38 | 175,231 | +0.25(+1.46%) |