Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.22 | 14.25 | 13.95 | 14.23 | 28,586 | +0.09(+0.64%) |
Nov 27, 2015 | 14.09 | 14.28 | 14.00 | 14.14 | 8,202 | +0.03(+0.21%) |
Nov 25, 2015 | 13.94 | 14.11 | 14.11 | 14.11 | 23,400 | +0.08(+0.57%) |
Nov 24, 2015 | 14.00 | 14.11 | 14.00 | 14.03 | 31,872 | -0.13(-0.92%) |
Nov 23, 2015 | 14.20 | 14.24 | 13.99 | 14.16 | 29,120 | +0.11(+0.78%) |
Nov 20, 2015 | 14.29 | 14.29 | 14.05 | 14.05 | 37,591 | -0.15(-1.06%) |
Nov 19, 2015 | 14.20 | 14.24 | 14.20 | 14.20 | 22,044 | -0.04(-0.28%) |
Nov 18, 2015 | 14.38 | 14.40 | 14.20 | 14.24 | 59,633 | -0.01(-0.07%) |
Nov 17, 2015 | 14.36 | 14.43 | 14.18 | 14.25 | 70,734 | -0.09(-0.63%) |
Nov 16, 2015 | 14.21 | 14.35 | 14.16 | 14.34 | 13,825 | +0.04(+0.28%) |
Nov 13, 2015 | 14.20 | 14.37 | 14.20 | 14.30 | 18,499 | +0.01(+0.07%) |
Nov 12, 2015 | 14.21 | 14.41 | 14.20 | 14.29 | 15,662 | +0.07(+0.49%) |
Nov 11, 2015 | 14.36 | 14.44 | 14.20 | 14.22 | 15,746 | -0.20(-1.39%) |
Nov 10, 2015 | 14.25 | 14.46 | 14.20 | 14.42 | 23,243 | +0.07(+0.49%) |
Nov 09, 2015 | 14.18 | 14.43 | 14.18 | 14.35 | 30,572 | +0.02(+0.14%) |
Nov 06, 2015 | 14.18 | 14.35 | 13.84 | 14.33 | 35,720 | +0.00(+0.00%) |
Nov 05, 2015 | 14.12 | 14.50 | 13.99 | 14.33 | 24,012 | +0.21(+1.49%) |
Nov 04, 2015 | 14.08 | 14.20 | 13.98 | 14.12 | 27,207 | +0.07(+0.50%) |
Nov 03, 2015 | 13.68 | 14.19 | 13.59 | 14.05 | 110,501 | +0.23(+1.66%) |
Nov 02, 2015 | 13.68 | 13.82 | 13.36 | 13.82 | 58,684 | +0.29(+2.14%) |
Oct 30, 2015 | 13.71 | 13.71 | 13.36 | 13.53 | 93,140 | -0.14(-1.02%) |
Oct 29, 2015 | 13.35 | 13.83 | 13.18 | 13.67 | 119,300 | +0.21(+1.56%) |
Oct 28, 2015 | 13.32 | 13.49 | 13.15 | 13.46 | 53,453 | +0.26(+1.97%) |
Oct 27, 2015 | 13.35 | 13.44 | 13.12 | 13.20 | 8,589 | -0.25(-1.86%) |
Oct 26, 2015 | 13.56 | 13.88 | 13.35 | 13.45 | 14,336 | -0.20(-1.47%) |
Oct 23, 2015 | 13.65 | 13.72 | 13.50 | 13.65 | 13,557 | +0.04(+0.29%) |
Oct 22, 2015 | 13.64 | 13.72 | 13.50 | 13.61 | 50,277 | +0.05(+0.37%) |
Oct 21, 2015 | 13.80 | 13.88 | 13.43 | 13.56 | 49,825 | -0.18(-1.31%) |
Oct 20, 2015 | 13.73 | 13.87 | 13.70 | 13.74 | 9,858 | +0.01(+0.07%) |
Oct 19, 2015 | 13.75 | 14.39 | 13.60 | 13.73 | 7,904 | +0.00(+0.00%) |
Oct 16, 2015 | 13.86 | 13.96 | 13.58 | 13.73 | 17,633 | -0.06(-0.44%) |
Oct 15, 2015 | 13.65 | 14.10 | 13.45 | 13.79 | 74,236 | +0.40(+2.99%) |
Oct 14, 2015 | 13.64 | 13.64 | 13.39 | 13.39 | 13,071 | -0.15(-1.11%) |
Oct 13, 2015 | 13.76 | 13.76 | 13.53 | 13.54 | 106,892 | -0.18(-1.31%) |
Oct 12, 2015 | 13.70 | 13.85 | 13.59 | 13.72 | 12,091 | -0.06(-0.44%) |
Oct 09, 2015 | 13.72 | 13.79 | 13.56 | 13.78 | 43,280 | +0.08(+0.58%) |
Oct 08, 2015 | 13.74 | 13.80 | 13.54 | 13.70 | 32,038 | -0.03(-0.22%) |
Oct 07, 2015 | 13.75 | 13.90 | 13.51 | 13.73 | 56,153 | +0.06(+0.44%) |
Oct 06, 2015 | 13.62 | 14.02 | 13.62 | 13.67 | 24,036 | -0.20(-1.44%) |
Oct 05, 2015 | 13.58 | 14.14 | 13.58 | 13.87 | 42,795 | +0.26(+1.91%) |
Oct 02, 2015 | 13.44 | 13.72 | 13.35 | 13.61 | 30,132 | +0.10(+0.74%) |
Oct 01, 2015 | 13.70 | 13.70 | 13.34 | 13.51 | 44,989 | -0.09(-0.66%) |
Sep 30, 2015 | 13.59 | 13.70 | 13.27 | 13.60 | 69,659 | +0.09(+0.67%) |
Sep 29, 2015 | 13.35 | 13.60 | 13.29 | 13.51 | 33,443 | +0.13(+0.97%) |
Sep 28, 2015 | 13.41 | 13.42 | 13.19 | 13.38 | 32,080 | -0.11(-0.82%) |
Sep 25, 2015 | 13.86 | 13.86 | 13.48 | 13.49 | 28,026 | -0.30(-2.18%) |
Sep 24, 2015 | 14.05 | 14.05 | 13.65 | 13.79 | 21,884 | +0.02(+0.15%) |
Sep 23, 2015 | 14.01 | 14.05 | 13.74 | 13.77 | 51,072 | -0.22(-1.57%) |
Sep 22, 2015 | 14.00 | 14.23 | 13.90 | 13.99 | 22,905 | -0.05(-0.36%) |
Sep 21, 2015 | 14.33 | 14.33 | 13.93 | 14.04 | 42,776 | -0.21(-1.47%) |
Sep 18, 2015 | 13.23 | 15.10 | 13.23 | 14.25 | 153,236 | +0.81(+6.03%) |
Sep 17, 2015 | 13.47 | 13.72 | 13.24 | 13.44 | 54,336 | -0.05(-0.37%) |
Sep 16, 2015 | 13.40 | 13.69 | 13.16 | 13.49 | 20,006 | +0.10(+0.75%) |
Sep 15, 2015 | 13.32 | 13.40 | 13.15 | 13.39 | 14,470 | +0.08(+0.60%) |
Sep 14, 2015 | 13.33 | 13.33 | 13.23 | 13.31 | 15,884 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.34 | 13.10 | 13.31 | 21,798 | -0.03(-0.22%) |
Sep 10, 2015 | 13.26 | 13.34 | 13.13 | 13.34 | 22,750 | -0.01(-0.07%) |
Sep 09, 2015 | 13.34 | 13.38 | 13.25 | 13.35 | 22,257 | +0.05(+0.38%) |
Sep 08, 2015 | 13.46 | 13.46 | 13.16 | 13.30 | 17,919 | -0.01(-0.08%) |
Sep 04, 2015 | 13.23 | 13.31 | 13.31 | 13.31 | 5,500 | -0.01(-0.08%) |
Sep 03, 2015 | 13.47 | 13.49 | 13.27 | 13.32 | 24,266 | -0.18(-1.33%) |
Sep 02, 2015 | 13.42 | 13.50 | 13.27 | 13.50 | 10,693 | +0.20(+1.50%) |