Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.52 | 13.78 | 13.52 | 13.75 | 87,307 | +0.27(+2.00%) |
Nov 27, 2015 | 13.35 | 13.54 | 13.35 | 13.48 | 20,849 | -0.63(-4.46%) |
Nov 25, 2015 | 14.11 | 14.11 | 14.11 | 0 | -0.01(-0.07%) | |
Nov 24, 2015 | 13.99 | 14.16 | 13.99 | 14.12 | 52,054 | -0.18(-1.26%) |
Nov 23, 2015 | 14.30 | 215,634 | -0.29(-1.99%) | |||
Nov 20, 2015 | 14.65 | 14.75 | 14.58 | 14.59 | 37,397 | +0.21(+1.46%) |
Nov 19, 2015 | 14.43 | 14.55 | 14.37 | 14.38 | 27,394 | -0.16(-1.13%) |
Nov 18, 2015 | 14.40 | 14.64 | 14.40 | 14.54 | 49,174 | +0.11(+0.73%) |
Nov 17, 2015 | 14.40 | 14.48 | 14.32 | 14.44 | 40,153 | -0.12(-0.82%) |
Nov 16, 2015 | 14.37 | 14.56 | 14.29 | 14.56 | 27,451 | +0.11(+0.73%) |
Nov 13, 2015 | 14.52 | 14.55 | 14.38 | 14.46 | 58,094 | -0.45(-2.99%) |
Nov 12, 2015 | 15.04 | 15.06 | 14.90 | 14.90 | 23,333 | -0.19(-1.23%) |
Nov 11, 2015 | 15.13 | 15.22 | 15.07 | 15.09 | 8,957 | -0.23(-1.53%) |
Nov 10, 2015 | 15.30 | 15.33 | 15.29 | 15.32 | 52,241 | +0.17(+1.12%) |
Nov 09, 2015 | 15.34 | 15.48 | 15.15 | 15.15 | 39,901 | -0.32(-2.07%) |
Nov 06, 2015 | 15.42 | 15.50 | 15.39 | 15.47 | 19,732 | +0.02(+0.13%) |
Nov 05, 2015 | 15.45 | 15.57 | 15.45 | 15.45 | 41,202 | -0.06(-0.39%) |
Nov 04, 2015 | 15.72 | 15.72 | 15.50 | 15.51 | 19,563 | +0.27(+1.77%) |
Nov 03, 2015 | 14.95 | 15.25 | 14.95 | 15.24 | 14,299 | -0.02(-0.15%) |
Nov 02, 2015 | 14.96 | 15.26 | 14.90 | 15.26 | 81,136 | -0.05(-0.31%) |
Oct 30, 2015 | 15.31 | 15.39 | 15.19 | 15.31 | 9,714 | +0.16(+1.06%) |
Oct 29, 2015 | 15.04 | 15.18 | 15.04 | 15.15 | 13,553 | +0.09(+0.60%) |
Oct 28, 2015 | 15.20 | 15.32 | 15.04 | 15.06 | 13,426 | -0.71(-4.50%) |
Oct 27, 2015 | 15.81 | 15.97 | 15.73 | 15.77 | 18,029 | -0.18(-1.13%) |
Oct 26, 2015 | 15.51 | 15.95 | 15.51 | 15.95 | 12,934 | -0.17(-1.05%) |
Oct 23, 2015 | 15.93 | 16.12 | 15.91 | 16.12 | 17,230 | +0.37(+2.35%) |
Oct 22, 2015 | 15.52 | 15.80 | 15.52 | 15.75 | 15,493 | +0.25(+1.61%) |
Oct 21, 2015 | 15.63 | 15.63 | 15.46 | 15.50 | 26,139 | -0.21(-1.34%) |
Oct 20, 2015 | 15.62 | 15.71 | 15.55 | 15.71 | 5,896 | -0.32(-2.03%) |
Oct 19, 2015 | 16.24 | 16.24 | 15.99 | 16.04 | 17,429 | -0.23(-1.44%) |
Oct 16, 2015 | 16.14 | 16.29 | 16.08 | 16.27 | 43,325 | -0.01(-0.06%) |
Oct 15, 2015 | 16.23 | 16.28 | 16.08 | 16.28 | 34,785 | +0.28(+1.75%) |
Oct 14, 2015 | 16.14 | 16.18 | 16.00 | 16.00 | 18,385 | -0.02(-0.12%) |
Oct 13, 2015 | 16.09 | 16.23 | 16.02 | 16.02 | 5,639 | -0.33(-2.02%) |
Oct 12, 2015 | 16.44 | 16.54 | 16.35 | 16.35 | 21,685 | +0.28(+1.74%) |
Oct 09, 2015 | 16.12 | 16.15 | 16.07 | 16.07 | 8,036 | -0.04(-0.28%) |
Oct 08, 2015 | 15.69 | 16.18 | 15.69 | 16.11 | 12,870 | +0.02(+0.16%) |
Oct 07, 2015 | 16.16 | 16.20 | 16.03 | 16.09 | 10,149 | +0.08(+0.50%) |
Oct 06, 2015 | 15.96 | 16.06 | 15.96 | 16.01 | 4,428 | -0.22(-1.36%) |
Oct 05, 2015 | 15.99 | 16.30 | 15.99 | 16.23 | 39,004 | +0.26(+1.63%) |
Oct 02, 2015 | 15.92 | 16.05 | 15.49 | 15.97 | 22,050 | +1.17(+7.91%) |
Oct 01, 2015 | 14.80 | 14.85 | 14.66 | 14.80 | 31,874 | +0.12(+0.81%) |
Sep 30, 2015 | 14.70 | 14.77 | 14.60 | 14.68 | 19,877 | -0.01(-0.05%) |
Sep 29, 2015 | 14.67 | 14.80 | 14.62 | 14.69 | 40,638 | -0.16(-1.09%) |
Sep 28, 2015 | 15.05 | 15.05 | 14.77 | 14.85 | 15,934 | -0.31(-2.05%) |
Sep 25, 2015 | 15.34 | 15.37 | 15.08 | 15.16 | 19,708 | +0.11(+0.74%) |
Sep 24, 2015 | 14.71 | 15.05 | 14.71 | 15.05 | 16,985 | +0.01(+0.07%) |
Sep 23, 2015 | 15.12 | 15.13 | 15.01 | 15.04 | 27,651 | -0.15(-0.99%) |
Sep 22, 2015 | 15.12 | 15.22 | 15.12 | 15.19 | 20,660 | -0.37(-2.38%) |
Sep 21, 2015 | 15.54 | 15.61 | 15.48 | 15.56 | 24,156 | -0.01(-0.06%) |
Sep 18, 2015 | 15.98 | 15.98 | 15.57 | 15.57 | 21,466 | -0.40(-2.50%) |
Sep 17, 2015 | 15.71 | 16.10 | 15.71 | 15.97 | 11,163 | +0.04(+0.25%) |
Sep 16, 2015 | 15.60 | 15.95 | 15.60 | 15.93 | 113,696 | +0.38(+2.44%) |
Sep 15, 2015 | 15.29 | 15.57 | 15.29 | 15.55 | 75,309 | +0.16(+1.04%) |
Sep 14, 2015 | 15.34 | 15.40 | 15.32 | 15.39 | 31,019 | +0.01(+0.07%) |
Sep 11, 2015 | 15.22 | 15.41 | 15.16 | 15.38 | 33,562 | -0.57(-3.60%) |
Sep 10, 2015 | 15.72 | 16.08 | 15.72 | 15.96 | 40,261 | +0.49(+3.17%) |
Sep 09, 2015 | 15.82 | 15.82 | 15.46 | 15.46 | 16,708 | -0.13(-0.87%) |
Sep 08, 2015 | 15.51 | 15.60 | 15.41 | 15.60 | 31,665 | +1.28(+8.90%) |
Sep 04, 2015 | 14.32 | 14.32 | 14.32 | 0 | -0.58(-3.86%) | |
Sep 03, 2015 | 14.92 | 15.12 | 14.90 | 14.90 | 19,758 | +0.21(+1.43%) |
Sep 02, 2015 | 14.71 | 14.71 | 14.56 | 14.69 | 24,469 | +0.29(+2.01%) |