Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.45 | 18.50 | 17.55 | 17.58 | 201,860 | -0.63(-3.46%) |
Nov 27, 2015 | 19.22 | 19.22 | 18.01 | 18.21 | 144,346 | -0.93(-4.86%) |
Nov 25, 2015 | 18.87 | 19.14 | 19.14 | 19.14 | 454,400 | +0.47(+2.52%) |
Nov 24, 2015 | 18.25 | 18.83 | 18.13 | 18.67 | 134,678 | +0.26(+1.41%) |
Nov 23, 2015 | 17.55 | 18.73 | 17.55 | 18.41 | 226,838 | +0.56(+3.14%) |
Nov 20, 2015 | 17.47 | 18.68 | 17.33 | 17.85 | 312,716 | +0.56(+3.24%) |
Nov 19, 2015 | 17.09 | 17.49 | 16.80 | 17.29 | 103,697 | +0.09(+0.52%) |
Nov 18, 2015 | 17.21 | 17.67 | 16.72 | 17.20 | 207,310 | -0.10(-0.58%) |
Nov 17, 2015 | 16.61 | 17.36 | 16.45 | 17.30 | 250,636 | +0.75(+4.53%) |
Nov 16, 2015 | 16.06 | 16.68 | 16.04 | 16.55 | 129,923 | +0.42(+2.60%) |
Nov 13, 2015 | 16.54 | 16.65 | 15.79 | 16.13 | 137,917 | -0.41(-2.48%) |
Nov 12, 2015 | 16.41 | 16.91 | 16.11 | 16.54 | 195,194 | -0.03(-0.18%) |
Nov 11, 2015 | 16.99 | 17.80 | 16.42 | 16.57 | 1,387,849 | +2.00(+13.73%) |
Nov 10, 2015 | 13.95 | 14.73 | 13.80 | 14.57 | 441,959 | +0.57(+4.07%) |
Nov 09, 2015 | 13.98 | 14.40 | 13.80 | 14.00 | 241,354 | -0.04(-0.28%) |
Nov 06, 2015 | 13.47 | 14.25 | 13.37 | 14.04 | 140,042 | +0.58(+4.31%) |
Nov 05, 2015 | 13.49 | 13.69 | 13.30 | 13.46 | 68,880 | +0.05(+0.37%) |
Nov 04, 2015 | 13.20 | 13.70 | 13.12 | 13.41 | 122,423 | +0.17(+1.28%) |
Nov 03, 2015 | 12.81 | 13.28 | 12.80 | 13.24 | 80,064 | +0.44(+3.44%) |
Nov 02, 2015 | 12.65 | 13.00 | 12.60 | 12.80 | 163,279 | +0.15(+1.19%) |
Oct 30, 2015 | 12.65 | 12.82 | 12.45 | 12.65 | 89,031 | +0.00(+0.00%) |
Oct 29, 2015 | 12.76 | 12.90 | 12.46 | 12.65 | 66,191 | +0.07(+0.56%) |
Oct 28, 2015 | 12.21 | 12.59 | 12.12 | 12.58 | 76,680 | +0.36(+2.95%) |
Oct 27, 2015 | 12.48 | 12.58 | 11.86 | 12.22 | 124,441 | -0.34(-2.71%) |
Oct 26, 2015 | 12.71 | 12.77 | 12.31 | 12.56 | 72,189 | -0.11(-0.87%) |
Oct 23, 2015 | 12.85 | 13.05 | 12.62 | 12.67 | 171,283 | -0.10(-0.78%) |
Oct 22, 2015 | 12.65 | 12.86 | 12.56 | 12.77 | 73,569 | +0.24(+1.92%) |
Oct 21, 2015 | 12.53 | 12.74 | 12.42 | 12.53 | 95,846 | -0.02(-0.16%) |
Oct 20, 2015 | 12.44 | 12.65 | 12.32 | 12.55 | 56,229 | +0.11(+0.88%) |
Oct 19, 2015 | 12.45 | 12.60 | 12.21 | 12.44 | 152,978 | -0.01(-0.08%) |
Oct 16, 2015 | 12.82 | 12.94 | 12.41 | 12.45 | 117,688 | -0.37(-2.89%) |
Oct 15, 2015 | 12.65 | 12.87 | 12.29 | 12.82 | 116,301 | +0.25(+1.99%) |
Oct 14, 2015 | 12.50 | 12.70 | 12.31 | 12.57 | 53,450 | +0.05(+0.40%) |
Oct 13, 2015 | 12.64 | 12.79 | 12.47 | 12.52 | 140,052 | -0.18(-1.42%) |
Oct 12, 2015 | 12.60 | 12.75 | 12.41 | 12.70 | 116,172 | +0.14(+1.11%) |
Oct 09, 2015 | 12.56 | 12.86 | 12.26 | 12.56 | 159,087 | +0.01(+0.08%) |
Oct 08, 2015 | 12.52 | 12.74 | 12.32 | 12.55 | 222,803 | -0.04(-0.32%) |
Oct 07, 2015 | 12.22 | 12.60 | 12.09 | 12.59 | 309,689 | +0.41(+3.37%) |
Oct 06, 2015 | 11.98 | 12.23 | 11.90 | 12.18 | 161,889 | +0.15(+1.25%) |
Oct 05, 2015 | 12.20 | 12.21 | 11.87 | 12.03 | 293,394 | -0.01(-0.08%) |
Oct 02, 2015 | 11.61 | 12.05 | 11.45 | 12.04 | 322,456 | +0.27(+2.29%) |
Oct 01, 2015 | 11.70 | 11.97 | 11.47 | 11.77 | 267,146 | +0.11(+0.94%) |
Sep 30, 2015 | 11.62 | 12.22 | 11.42 | 11.66 | 1,724,891 | +0.21(+1.83%) |
Sep 29, 2015 | 11.51 | 11.92 | 11.15 | 11.45 | 243,341 | -0.06(-0.52%) |
Sep 28, 2015 | 12.36 | 12.55 | 11.36 | 11.51 | 267,009 | -0.97(-7.77%) |
Sep 25, 2015 | 12.87 | 12.94 | 12.25 | 12.48 | 362,372 | -0.26(-2.04%) |
Sep 24, 2015 | 12.91 | 13.19 | 12.55 | 12.74 | 288,052 | -0.24(-1.85%) |
Sep 23, 2015 | 13.29 | 13.55 | 12.85 | 12.98 | 231,909 | -0.26(-1.96%) |
Sep 22, 2015 | 13.24 | 13.40 | 12.85 | 13.24 | 242,221 | -0.11(-0.82%) |
Sep 21, 2015 | 13.79 | 14.33 | 13.21 | 13.35 | 225,034 | -0.34(-2.48%) |
Sep 18, 2015 | 14.67 | 14.67 | 13.48 | 13.69 | 874,168 | -0.97(-6.62%) |
Sep 17, 2015 | 14.47 | 14.95 | 14.00 | 14.66 | 455,693 | +0.14(+0.96%) |
Sep 16, 2015 | 14.00 | 14.72 | 14.00 | 14.52 | 254,098 | +0.49(+3.49%) |
Sep 15, 2015 | 14.00 | 14.17 | 13.60 | 14.03 | 188,709 | +0.01(+0.07%) |
Sep 14, 2015 | 14.58 | 14.58 | 13.89 | 14.02 | 268,384 | -0.69(-4.69%) |
Sep 11, 2015 | 15.54 | 15.54 | 14.36 | 14.71 | 442,145 | -0.95(-6.07%) |
Sep 10, 2015 | 15.67 | 15.86 | 15.16 | 15.66 | 214,988 | -0.04(-0.25%) |
Sep 09, 2015 | 16.37 | 16.50 | 15.64 | 15.70 | 95,523 | -0.52(-3.21%) |
Sep 08, 2015 | 16.35 | 16.45 | 16.13 | 16.22 | 178,474 | +0.16(+1.00%) |
Sep 04, 2015 | 15.97 | 16.06 | 16.06 | 16.06 | 122,300 | -0.20(-1.23%) |
Sep 03, 2015 | 15.95 | 16.76 | 15.87 | 16.26 | 313,361 | +0.34(+2.14%) |
Sep 02, 2015 | 16.09 | 16.33 | 15.66 | 15.92 | 210,688 | +0.17(+1.08%) |