Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.38 | 13.46 | 12.98 | 12.98 | 1,496,238 | -0.41(-3.08%) |
Nov 27, 2015 | 13.34 | 13.53 | 13.17 | 13.39 | 1,578,158 | +0.06(+0.43%) |
Nov 25, 2015 | 13.37 | 13.34 | 13.34 | 13.34 | 1,193,844 | +0.03(+0.21%) |
Nov 24, 2015 | 12.62 | 13.34 | 12.62 | 13.31 | 1,633,741 | +0.63(+5.00%) |
Nov 23, 2015 | 12.50 | 12.83 | 12.45 | 12.67 | 2,580,266 | +0.23(+1.87%) |
Nov 20, 2015 | 12.15 | 12.64 | 12.15 | 12.44 | 3,089,483 | +0.26(+2.15%) |
Nov 19, 2015 | 12.22 | 12.73 | 11.97 | 12.18 | 2,319,885 | -0.27(-2.13%) |
Nov 18, 2015 | 12.49 | 12.60 | 12.37 | 12.45 | 1,926,829 | -0.04(-0.33%) |
Nov 17, 2015 | 12.73 | 12.84 | 12.31 | 12.49 | 1,798,659 | -0.18(-1.39%) |
Nov 16, 2015 | 12.67 | 12.79 | 12.45 | 12.66 | 1,089,509 | -0.08(-0.61%) |
Nov 13, 2015 | 13.07 | 13.10 | 12.70 | 12.74 | 1,224,760 | -0.51(-3.86%) |
Nov 12, 2015 | 13.32 | 13.49 | 13.23 | 13.25 | 745,160 | -0.11(-0.86%) |
Nov 11, 2015 | 13.77 | 13.89 | 13.25 | 13.37 | 1,240,054 | -0.45(-3.23%) |
Nov 10, 2015 | 13.29 | 13.87 | 13.21 | 13.81 | 1,153,535 | +0.43(+3.24%) |
Nov 09, 2015 | 13.97 | 14.09 | 13.30 | 13.38 | 1,471,727 | -0.67(-4.80%) |
Nov 06, 2015 | 14.31 | 14.42 | 13.93 | 14.05 | 1,290,743 | -0.38(-2.66%) |
Nov 05, 2015 | 14.50 | 14.52 | 14.24 | 14.44 | 803,167 | -0.06(-0.42%) |
Nov 04, 2015 | 14.65 | 14.72 | 14.28 | 14.50 | 725,133 | -0.16(-1.06%) |
Nov 03, 2015 | 14.44 | 14.78 | 14.39 | 14.65 | 910,662 | +0.24(+1.67%) |
Nov 02, 2015 | 14.47 | 14.51 | 13.97 | 14.41 | 1,222,436 | -0.08(-0.54%) |
Oct 30, 2015 | 14.31 | 14.60 | 14.30 | 14.49 | 917,114 | +0.18(+1.26%) |
Oct 29, 2015 | 14.36 | 14.41 | 14.19 | 14.31 | 665,128 | -0.10(-0.71%) |
Oct 28, 2015 | 13.95 | 14.41 | 13.90 | 14.41 | 1,035,953 | +0.47(+3.40%) |
Oct 27, 2015 | 14.07 | 14.12 | 13.67 | 13.94 | 891,569 | -0.13(-0.96%) |
Oct 26, 2015 | 13.92 | 14.13 | 13.89 | 14.07 | 781,401 | +0.17(+1.24%) |
Oct 23, 2015 | 14.11 | 14.34 | 13.70 | 13.90 | 1,547,717 | -0.34(-2.41%) |
Oct 22, 2015 | 14.38 | 14.44 | 14.20 | 14.24 | 763,730 | -0.10(-0.68%) |
Oct 21, 2015 | 14.49 | 14.60 | 14.32 | 14.34 | 591,951 | -0.14(-0.99%) |
Oct 20, 2015 | 14.44 | 14.68 | 14.42 | 14.49 | 515,243 | +0.03(+0.20%) |
Oct 19, 2015 | 14.40 | 14.55 | 14.31 | 14.46 | 673,965 | +0.06(+0.40%) |
Oct 16, 2015 | 14.27 | 14.41 | 14.17 | 14.40 | 1,104,045 | +0.12(+0.86%) |
Oct 15, 2015 | 14.53 | 14.61 | 14.14 | 14.28 | 1,217,356 | -0.25(-1.69%) |
Oct 14, 2015 | 14.69 | 14.76 | 14.31 | 14.52 | 1,221,243 | -0.15(-1.03%) |
Oct 13, 2015 | 14.71 | 15.02 | 14.64 | 14.67 | 827,144 | -0.07(-0.44%) |
Oct 12, 2015 | 14.58 | 14.92 | 14.56 | 14.74 | 927,982 | +0.19(+1.34%) |
Oct 09, 2015 | 14.63 | 14.78 | 14.30 | 14.54 | 916,536 | -0.11(-0.78%) |
Oct 08, 2015 | 15.19 | 15.24 | 14.48 | 14.66 | 2,056,139 | -0.89(-5.75%) |
Oct 07, 2015 | 15.30 | 15.55 | 15.22 | 15.55 | 661,733 | +0.28(+1.81%) |
Oct 06, 2015 | 15.36 | 15.56 | 15.20 | 15.28 | 494,735 | -0.14(-0.90%) |
Oct 05, 2015 | 15.12 | 15.45 | 15.06 | 15.41 | 504,522 | +0.35(+2.29%) |
Oct 02, 2015 | 14.82 | 15.07 | 14.63 | 15.07 | 547,173 | +0.15(+0.98%) |
Oct 01, 2015 | 14.99 | 15.12 | 14.79 | 14.92 | 699,542 | -0.10(-0.65%) |
Sep 30, 2015 | 15.12 | 15.12 | 14.78 | 15.02 | 706,644 | +0.08(+0.54%) |
Sep 29, 2015 | 14.91 | 15.03 | 14.77 | 14.94 | 533,885 | +0.09(+0.60%) |
Sep 28, 2015 | 15.15 | 15.23 | 14.80 | 14.85 | 493,613 | -0.36(-2.38%) |
Sep 25, 2015 | 15.38 | 15.53 | 15.13 | 15.21 | 441,887 | -0.10(-0.66%) |
Sep 24, 2015 | 15.38 | 15.42 | 15.18 | 15.31 | 525,280 | -0.11(-0.71%) |
Sep 23, 2015 | 15.56 | 15.69 | 15.35 | 15.42 | 365,223 | -0.07(-0.47%) |
Sep 22, 2015 | 15.61 | 15.63 | 15.38 | 15.49 | 437,660 | -0.23(-1.45%) |
Sep 21, 2015 | 15.65 | 15.94 | 15.58 | 15.72 | 670,683 | +0.20(+1.28%) |
Sep 18, 2015 | 15.77 | 15.86 | 15.49 | 15.52 | 815,533 | -0.39(-2.48%) |
Sep 17, 2015 | 16.03 | 16.16 | 15.89 | 15.92 | 496,207 | -0.01(-0.08%) |
Sep 16, 2015 | 15.66 | 15.98 | 15.52 | 15.93 | 629,163 | +0.32(+2.08%) |
Sep 15, 2015 | 15.72 | 15.83 | 15.45 | 15.60 | 1,392,596 | -0.08(-0.49%) |
Sep 14, 2015 | 15.78 | 15.84 | 15.51 | 15.68 | 583,445 | -0.06(-0.39%) |
Sep 11, 2015 | 15.82 | 15.93 | 15.38 | 15.74 | 892,037 | -0.19(-1.17%) |
Sep 10, 2015 | 16.14 | 16.38 | 15.82 | 15.93 | 621,517 | -0.28(-1.70%) |
Sep 09, 2015 | 16.24 | 16.47 | 16.17 | 16.21 | 1,106,626 | +0.02(+0.13%) |
Sep 08, 2015 | 16.53 | 16.67 | 16.03 | 16.19 | 1,346,460 | -0.15(-0.92%) |
Sep 04, 2015 | 16.46 | 16.34 | 16.34 | 16.34 | 780,051 | -0.16(-0.98%) |
Sep 03, 2015 | 16.76 | 16.89 | 16.32 | 16.50 | 1,782,206 | -0.46(-2.71%) |
Sep 02, 2015 | 17.02 | 17.15 | 16.89 | 16.96 | 542,429 | +0.17(+1.02%) |