Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.84 | 15.98 | 15.79 | 15.82 | 446,047 | -0.15(-0.94%) |
Nov 27, 2015 | 16.02 | 16.18 | 15.95 | 15.97 | 138,637 | -0.22(-1.36%) |
Nov 25, 2015 | 15.75 | 16.19 | 16.19 | 16.19 | 528,200 | +0.50(+3.19%) |
Nov 24, 2015 | 15.48 | 15.83 | 15.41 | 15.69 | 529,137 | -0.12(-0.76%) |
Nov 23, 2015 | 15.78 | 15.90 | 15.72 | 15.81 | 558,397 | -0.19(-1.19%) |
Nov 20, 2015 | 15.97 | 16.15 | 15.88 | 16.00 | 425,834 | +0.12(+0.76%) |
Nov 19, 2015 | 15.97 | 16.10 | 15.60 | 15.88 | 442,712 | -0.38(-2.34%) |
Nov 18, 2015 | 15.96 | 16.60 | 15.80 | 16.26 | 1,473,523 | +0.91(+5.93%) |
Nov 17, 2015 | 14.76 | 15.38 | 15.08 | 15.35 | 499,046 | +0.43(+2.88%) |
Nov 16, 2015 | 14.76 | 14.99 | 14.67 | 14.92 | 391,289 | +0.03(+0.20%) |
Nov 13, 2015 | 15.00 | 15.14 | 14.73 | 14.89 | 488,841 | -0.17(-1.13%) |
Nov 12, 2015 | 15.10 | 15.13 | 14.78 | 15.06 | 520,208 | -0.19(-1.25%) |
Nov 11, 2015 | 14.52 | 15.70 | 14.40 | 15.25 | 1,875,194 | +0.85(+5.90%) |
Nov 10, 2015 | 14.26 | 14.70 | 14.15 | 14.40 | 647,092 | +0.23(+1.62%) |
Nov 09, 2015 | 14.20 | 14.35 | 14.04 | 14.17 | 468,762 | -0.23(-1.60%) |
Nov 06, 2015 | 13.78 | 14.48 | 13.73 | 14.40 | 782,028 | +0.82(+6.04%) |
Nov 05, 2015 | 13.84 | 13.88 | 13.43 | 13.58 | 202,286 | -0.29(-2.09%) |
Nov 04, 2015 | 13.76 | 13.97 | 13.71 | 13.87 | 336,026 | +0.13(+0.95%) |
Nov 03, 2015 | 13.60 | 13.86 | 13.57 | 13.74 | 173,390 | +0.04(+0.29%) |
Nov 02, 2015 | 13.55 | 13.78 | 13.28 | 13.70 | 379,708 | +0.34(+2.54%) |
Oct 30, 2015 | 13.54 | 13.65 | 13.32 | 13.36 | 311,872 | -0.28(-2.05%) |
Oct 29, 2015 | 13.90 | 13.91 | 13.60 | 13.64 | 456,487 | -0.42(-2.99%) |
Oct 28, 2015 | 13.40 | 14.20 | 13.40 | 14.06 | 404,011 | +0.64(+4.77%) |
Oct 27, 2015 | 13.59 | 13.63 | 13.26 | 13.42 | 420,173 | -0.16(-1.18%) |
Oct 26, 2015 | 13.65 | 13.71 | 13.28 | 13.58 | 450,750 | -0.21(-1.52%) |
Oct 23, 2015 | 13.88 | 14.08 | 13.45 | 13.79 | 545,978 | +0.09(+0.66%) |
Oct 22, 2015 | 13.87 | 13.94 | 13.45 | 13.70 | 541,670 | +0.07(+0.51%) |
Oct 21, 2015 | 13.78 | 14.04 | 13.46 | 13.63 | 602,355 | +0.00(+0.00%) |
Oct 20, 2015 | 13.42 | 13.73 | 13.33 | 13.63 | 673,844 | +0.77(+5.99%) |
Oct 19, 2015 | 12.89 | 13.04 | 12.65 | 12.86 | 221,772 | -0.04(-0.31%) |
Oct 16, 2015 | 13.05 | 13.19 | 12.82 | 12.90 | 166,501 | -0.25(-1.90%) |
Oct 15, 2015 | 12.83 | 13.19 | 12.78 | 13.15 | 478,663 | +0.45(+3.54%) |
Oct 14, 2015 | 12.68 | 12.84 | 12.32 | 12.70 | 548,879 | +0.14(+1.11%) |
Oct 13, 2015 | 12.85 | 12.96 | 12.48 | 12.56 | 434,585 | -0.48(-3.68%) |
Oct 12, 2015 | 13.07 | 13.18 | 12.87 | 13.04 | 206,165 | -0.15(-1.14%) |
Oct 09, 2015 | 13.37 | 13.50 | 13.01 | 13.19 | 289,754 | -0.22(-1.64%) |
Oct 08, 2015 | 13.27 | 13.43 | 13.02 | 13.41 | 308,419 | +0.12(+0.90%) |
Oct 07, 2015 | 13.13 | 13.32 | 12.81 | 13.29 | 396,650 | +0.42(+3.26%) |
Oct 06, 2015 | 13.18 | 13.25 | 12.68 | 12.87 | 468,546 | -0.34(-2.57%) |
Oct 05, 2015 | 12.76 | 13.27 | 12.60 | 13.21 | 375,379 | +0.51(+4.02%) |
Oct 02, 2015 | 12.25 | 12.71 | 12.04 | 12.70 | 275,039 | +0.41(+3.34%) |
Oct 01, 2015 | 12.92 | 12.92 | 12.11 | 12.29 | 229,292 | -0.58(-4.51%) |
Sep 30, 2015 | 12.78 | 13.10 | 12.74 | 12.87 | 370,241 | +0.27(+2.14%) |
Sep 29, 2015 | 12.17 | 12.64 | 12.08 | 12.60 | 306,756 | +0.44(+3.62%) |
Sep 28, 2015 | 12.43 | 12.51 | 12.11 | 12.16 | 294,429 | -0.34(-2.72%) |
Sep 25, 2015 | 12.90 | 12.90 | 12.40 | 12.50 | 277,171 | -0.26(-2.04%) |
Sep 24, 2015 | 13.12 | 13.12 | 12.68 | 12.76 | 473,755 | -0.40(-3.04%) |
Sep 23, 2015 | 13.34 | 13.34 | 13.00 | 13.16 | 366,705 | -0.10(-0.75%) |
Sep 22, 2015 | 13.25 | 13.40 | 13.00 | 13.26 | 319,464 | -0.19(-1.41%) |
Sep 21, 2015 | 13.66 | 13.88 | 13.26 | 13.45 | 312,046 | -0.35(-2.54%) |
Sep 18, 2015 | 13.65 | 13.99 | 13.60 | 13.80 | 242,381 | -0.13(-0.93%) |
Sep 17, 2015 | 14.01 | 14.14 | 13.72 | 13.93 | 421,825 | +0.00(+0.00%) |
Sep 16, 2015 | 13.99 | 14.05 | 13.75 | 13.93 | 239,589 | -0.14(-1.00%) |
Sep 15, 2015 | 13.69 | 14.11 | 13.69 | 14.07 | 302,991 | +0.32(+2.33%) |
Sep 14, 2015 | 13.96 | 14.10 | 13.65 | 13.75 | 219,012 | -0.22(-1.57%) |
Sep 11, 2015 | 14.00 | 14.15 | 13.61 | 13.97 | 258,007 | -0.19(-1.34%) |
Sep 10, 2015 | 13.53 | 14.46 | 13.53 | 14.16 | 1,197,703 | +0.61(+4.50%) |
Sep 09, 2015 | 13.80 | 13.84 | 13.40 | 13.55 | 1,570,473 | -0.40(-2.87%) |
Sep 08, 2015 | 13.49 | 14.33 | 13.33 | 13.95 | 936,782 | +1.42(+11.33%) |
Sep 04, 2015 | 12.19 | 12.53 | 12.53 | 12.53 | 355,600 | +0.20(+1.62%) |
Sep 03, 2015 | 12.74 | 12.83 | 12.24 | 12.33 | 453,680 | -0.41(-3.22%) |
Sep 02, 2015 | 13.02 | 13.24 | 12.46 | 12.74 | 1,107,092 | +0.97(+8.24%) |