Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.21 | 15.43 | 15.07 | 15.27 | 2,601,430 | +0.10(+0.63%) |
Nov 27, 2015 | 15.31 | 15.37 | 15.07 | 15.18 | 924,603 | +0.01(+0.04%) |
Nov 25, 2015 | 15.17 | 15.17 | 15.17 | 15.17 | 1,331,658 | +0.02(+0.15%) |
Nov 24, 2015 | 14.62 | 15.21 | 14.52 | 15.15 | 2,297,867 | +0.50(+3.42%) |
Nov 23, 2015 | 14.79 | 15.01 | 14.60 | 14.65 | 2,483,115 | -0.14(-0.95%) |
Nov 20, 2015 | 15.04 | 15.15 | 14.76 | 14.79 | 2,175,287 | -0.19(-1.24%) |
Nov 19, 2015 | 14.82 | 15.00 | 14.64 | 14.97 | 2,010,700 | +0.20(+1.33%) |
Nov 18, 2015 | 14.60 | 14.91 | 14.59 | 14.78 | 3,095,189 | +0.34(+2.34%) |
Nov 17, 2015 | 14.61 | 14.76 | 14.37 | 14.44 | 2,766,493 | -0.13(-0.89%) |
Nov 16, 2015 | 14.34 | 14.67 | 14.29 | 14.57 | 2,344,180 | +0.21(+1.45%) |
Nov 13, 2015 | 14.37 | 14.70 | 14.22 | 14.36 | 3,624,032 | -0.06(-0.39%) |
Nov 12, 2015 | 15.11 | 15.16 | 14.42 | 14.42 | 6,162,641 | -0.91(-5.94%) |
Nov 11, 2015 | 15.12 | 15.40 | 14.82 | 15.33 | 3,459,408 | +0.23(+1.53%) |
Nov 10, 2015 | 15.00 | 15.24 | 14.80 | 15.10 | 2,508,095 | +0.04(+0.30%) |
Nov 09, 2015 | 15.43 | 15.43 | 14.76 | 15.05 | 4,131,721 | -0.38(-2.48%) |
Nov 06, 2015 | 15.03 | 15.50 | 14.91 | 15.43 | 2,630,956 | +0.29(+1.93%) |
Nov 05, 2015 | 15.22 | 15.36 | 14.89 | 15.14 | 2,307,352 | -0.08(-0.55%) |
Nov 04, 2015 | 15.63 | 15.69 | 15.08 | 15.23 | 3,897,139 | -0.44(-2.84%) |
Nov 03, 2015 | 15.47 | 15.89 | 15.29 | 15.67 | 3,971,605 | +0.22(+1.42%) |
Nov 02, 2015 | 15.21 | 15.62 | 15.13 | 15.45 | 3,979,407 | +0.22(+1.48%) |
Oct 30, 2015 | 14.60 | 15.33 | 14.53 | 15.23 | 3,878,178 | +0.74(+5.13%) |
Oct 29, 2015 | 14.36 | 14.88 | 14.33 | 14.48 | 3,603,070 | -0.07(-0.50%) |
Oct 28, 2015 | 14.43 | 14.71 | 14.19 | 14.56 | 4,307,351 | +0.29(+2.01%) |
Oct 27, 2015 | 15.08 | 15.12 | 14.16 | 14.27 | 5,524,428 | -0.92(-6.07%) |
Oct 26, 2015 | 15.50 | 15.76 | 15.15 | 15.19 | 5,002,329 | -0.32(-2.07%) |
Oct 23, 2015 | 15.08 | 17.09 | 14.99 | 15.51 | 15,829,523 | +0.82(+5.55%) |
Oct 22, 2015 | 14.73 | 14.95 | 14.42 | 14.70 | 4,677,388 | +0.10(+0.69%) |
Oct 21, 2015 | 15.15 | 15.18 | 14.58 | 14.60 | 3,350,972 | -0.52(-3.42%) |
Oct 20, 2015 | 14.80 | 15.30 | 14.59 | 15.11 | 2,701,655 | +0.24(+1.59%) |
Oct 19, 2015 | 14.84 | 14.93 | 14.63 | 14.88 | 3,191,116 | -0.07(-0.49%) |
Oct 16, 2015 | 15.55 | 15.55 | 14.71 | 14.95 | 4,360,281 | -0.63(-4.04%) |
Oct 15, 2015 | 15.55 | 15.62 | 15.24 | 15.58 | 3,144,162 | -0.01(-0.07%) |
Oct 14, 2015 | 15.30 | 15.75 | 15.12 | 15.59 | 3,200,986 | +0.36(+2.36%) |
Oct 13, 2015 | 15.09 | 15.64 | 15.02 | 15.23 | 3,456,950 | +0.02(+0.11%) |
Oct 12, 2015 | 15.24 | 15.31 | 14.87 | 15.21 | 3,000,312 | -0.02(-0.15%) |
Oct 09, 2015 | 15.15 | 15.37 | 14.79 | 15.24 | 3,884,888 | +0.11(+0.70%) |
Oct 08, 2015 | 14.46 | 15.17 | 14.42 | 15.13 | 6,406,880 | +0.65(+4.45%) |
Oct 07, 2015 | 14.12 | 14.58 | 13.94 | 14.49 | 5,233,003 | +0.50(+3.57%) |
Oct 06, 2015 | 13.73 | 14.19 | 13.66 | 13.99 | 3,965,530 | +0.22(+1.59%) |
Oct 05, 2015 | 13.06 | 13.85 | 13.04 | 13.77 | 4,248,837 | +0.88(+6.83%) |
Oct 02, 2015 | 12.34 | 12.90 | 12.24 | 12.89 | 3,336,403 | +0.34(+2.73%) |
Oct 01, 2015 | 12.92 | 13.01 | 12.32 | 12.55 | 5,093,941 | -0.17(-1.32%) |
Sep 30, 2015 | 12.94 | 13.11 | 12.57 | 12.71 | 5,207,770 | -0.13(-1.00%) |
Sep 29, 2015 | 13.14 | 13.26 | 12.75 | 12.84 | 3,909,179 | -0.24(-1.80%) |
Sep 28, 2015 | 13.21 | 13.34 | 12.80 | 13.08 | 5,255,704 | -0.43(-3.20%) |
Sep 25, 2015 | 13.61 | 13.66 | 13.38 | 13.51 | 3,220,693 | +0.01(+0.08%) |
Sep 24, 2015 | 13.18 | 13.69 | 13.12 | 13.50 | 4,305,225 | +0.06(+0.46%) |
Sep 23, 2015 | 13.72 | 13.75 | 13.21 | 13.44 | 4,449,781 | -0.19(-1.36%) |
Sep 22, 2015 | 14.04 | 14.07 | 13.40 | 13.62 | 8,506,896 | -0.65(-4.56%) |
Sep 21, 2015 | 14.61 | 14.65 | 14.22 | 14.27 | 5,020,818 | -0.59(-3.96%) |
Sep 18, 2015 | 15.38 | 15.49 | 14.82 | 14.86 | 4,272,294 | -0.73(-4.71%) |
Sep 17, 2015 | 15.73 | 15.97 | 15.52 | 15.60 | 2,732,211 | -0.17(-1.07%) |
Sep 16, 2015 | 15.09 | 15.83 | 15.03 | 15.76 | 4,940,567 | +0.70(+4.61%) |
Sep 15, 2015 | 14.63 | 15.10 | 14.59 | 15.07 | 3,064,980 | +0.57(+3.91%) |
Sep 14, 2015 | 14.69 | 14.74 | 14.28 | 14.50 | 2,493,763 | -0.21(-1.41%) |
Sep 11, 2015 | 14.60 | 14.79 | 14.38 | 14.71 | 2,337,786 | -0.05(-0.34%) |
Sep 10, 2015 | 14.74 | 15.10 | 14.66 | 14.76 | 1,900,217 | +0.03(+0.19%) |
Sep 09, 2015 | 15.13 | 15.17 | 14.68 | 14.73 | 2,106,511 | -0.24(-1.61%) |
Sep 08, 2015 | 15.06 | 15.17 | 14.73 | 14.97 | 3,257,279 | +0.17(+1.17%) |
Sep 04, 2015 | 14.76 | 14.80 | 14.80 | 14.80 | 2,697,684 | +0.07(+0.50%) |
Sep 03, 2015 | 14.77 | 14.96 | 14.67 | 14.73 | 2,708,390 | +0.00(+0.00%) |
Sep 02, 2015 | 14.95 | 15.04 | 14.41 | 14.73 | 2,904,763 | +0.07(+0.50%) |