Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.67 | 17.25 | 16.11 | 17.04 | 253,112 | +0.38(+2.28%) |
Nov 27, 2015 | 16.62 | 16.81 | 16.50 | 16.66 | 78,197 | +0.02(+0.12%) |
Nov 25, 2015 | 16.36 | 16.64 | 16.64 | 16.64 | 123,300 | +0.19(+1.16%) |
Nov 24, 2015 | 16.14 | 16.75 | 16.09 | 16.45 | 105,047 | +0.28(+1.73%) |
Nov 23, 2015 | 16.60 | 17.04 | 15.49 | 16.17 | 143,048 | -0.46(-2.77%) |
Nov 20, 2015 | 16.23 | 16.73 | 15.92 | 16.63 | 87,071 | +0.57(+3.55%) |
Nov 19, 2015 | 16.83 | 17.05 | 15.57 | 16.06 | 172,328 | -0.71(-4.23%) |
Nov 18, 2015 | 15.91 | 16.80 | 15.91 | 16.77 | 208,357 | +0.87(+5.47%) |
Nov 17, 2015 | 16.09 | 16.59 | 15.46 | 15.90 | 267,389 | -0.10(-0.62%) |
Nov 16, 2015 | 15.85 | 16.08 | 15.55 | 16.00 | 131,735 | +0.08(+0.50%) |
Nov 13, 2015 | 15.36 | 16.14 | 14.75 | 15.92 | 164,672 | +0.57(+3.71%) |
Nov 12, 2015 | 14.91 | 16.15 | 14.86 | 15.35 | 277,730 | +0.30(+1.99%) |
Nov 11, 2015 | 15.47 | 15.70 | 14.37 | 15.05 | 128,473 | -0.29(-1.89%) |
Nov 10, 2015 | 13.75 | 15.82 | 13.75 | 15.34 | 178,266 | +1.53(+11.08%) |
Nov 09, 2015 | 12.94 | 14.00 | 12.42 | 13.81 | 60,819 | +0.79(+6.07%) |
Nov 06, 2015 | 11.67 | 13.17 | 10.89 | 13.02 | 144,298 | -0.17(-1.29%) |
Nov 05, 2015 | 13.75 | 13.75 | 12.81 | 13.19 | 98,924 | -0.60(-4.35%) |
Nov 04, 2015 | 13.08 | 13.87 | 12.79 | 13.79 | 132,933 | +0.71(+5.43%) |
Nov 03, 2015 | 12.95 | 13.33 | 12.81 | 13.08 | 117,792 | +0.05(+0.38%) |
Nov 02, 2015 | 12.00 | 13.18 | 12.00 | 13.03 | 99,106 | +1.03(+8.58%) |
Oct 30, 2015 | 12.26 | 12.37 | 11.72 | 12.00 | 110,385 | -0.20(-1.64%) |
Oct 29, 2015 | 12.18 | 12.35 | 12.04 | 12.20 | 99,786 | +0.01(+0.08%) |
Oct 28, 2015 | 12.49 | 12.57 | 12.02 | 12.19 | 147,646 | -0.22(-1.77%) |
Oct 27, 2015 | 12.33 | 12.53 | 12.26 | 12.41 | 120,777 | +0.06(+0.49%) |
Oct 26, 2015 | 12.43 | 12.72 | 12.07 | 12.35 | 75,201 | -0.17(-1.36%) |
Oct 23, 2015 | 12.81 | 12.93 | 12.34 | 12.52 | 81,137 | -0.04(-0.32%) |
Oct 22, 2015 | 12.75 | 13.20 | 11.99 | 12.56 | 96,723 | -0.09(-0.71%) |
Oct 21, 2015 | 12.72 | 12.85 | 12.20 | 12.65 | 62,438 | -0.02(-0.16%) |
Oct 20, 2015 | 12.93 | 12.95 | 12.48 | 12.67 | 85,348 | -0.26(-2.01%) |
Oct 19, 2015 | 13.07 | 13.30 | 12.44 | 12.93 | 134,153 | -0.14(-1.07%) |
Oct 16, 2015 | 13.30 | 13.35 | 12.72 | 13.07 | 186,429 | -0.15(-1.13%) |
Oct 15, 2015 | 12.70 | 13.34 | 12.70 | 13.22 | 93,231 | +0.44(+3.44%) |
Oct 14, 2015 | 12.86 | 13.23 | 12.51 | 12.78 | 43,290 | +0.04(+0.31%) |
Oct 13, 2015 | 12.96 | 13.31 | 12.61 | 12.74 | 68,607 | -0.40(-3.04%) |
Oct 12, 2015 | 13.13 | 13.43 | 12.90 | 13.14 | 95,137 | -0.13(-0.98%) |
Oct 09, 2015 | 12.99 | 13.43 | 12.95 | 13.27 | 107,397 | +0.35(+2.71%) |
Oct 08, 2015 | 13.13 | 13.14 | 12.58 | 12.92 | 135,174 | -0.10(-0.77%) |
Oct 07, 2015 | 12.57 | 13.66 | 11.91 | 13.02 | 222,468 | +0.25(+1.96%) |
Oct 06, 2015 | 13.54 | 13.54 | 12.28 | 12.77 | 165,537 | -0.87(-6.38%) |
Oct 05, 2015 | 13.60 | 14.20 | 13.41 | 13.64 | 402,301 | +0.60(+4.60%) |
Oct 02, 2015 | 12.59 | 13.65 | 12.11 | 13.04 | 72,962 | +0.18(+1.40%) |
Oct 01, 2015 | 13.05 | 13.33 | 12.74 | 12.86 | 123,002 | -0.28(-2.13%) |
Sep 30, 2015 | 13.05 | 13.89 | 12.77 | 13.14 | 114,378 | +0.29(+2.26%) |
Sep 29, 2015 | 12.85 | 13.38 | 12.48 | 12.85 | 154,045 | +0.04(+0.31%) |
Sep 28, 2015 | 13.00 | 13.35 | 12.43 | 12.81 | 213,998 | -0.19(-1.46%) |
Sep 25, 2015 | 13.83 | 13.83 | 12.47 | 13.00 | 199,655 | -0.80(-5.80%) |
Sep 24, 2015 | 13.39 | 13.87 | 12.69 | 13.80 | 201,363 | +0.31(+2.30%) |
Sep 23, 2015 | 14.02 | 14.08 | 13.32 | 13.49 | 94,410 | -0.46(-3.30%) |
Sep 22, 2015 | 14.68 | 14.96 | 13.53 | 13.95 | 251,573 | -1.03(-6.88%) |
Sep 21, 2015 | 15.94 | 16.35 | 14.63 | 14.98 | 152,132 | -0.88(-5.55%) |
Sep 18, 2015 | 15.61 | 16.41 | 15.24 | 15.86 | 265,476 | +0.02(+0.13%) |
Sep 17, 2015 | 14.72 | 15.90 | 14.58 | 15.84 | 214,805 | +1.01(+6.81%) |
Sep 16, 2015 | 14.68 | 14.94 | 14.25 | 14.83 | 155,017 | +0.11(+0.75%) |
Sep 15, 2015 | 14.41 | 15.00 | 14.23 | 14.72 | 261,643 | +0.29(+2.01%) |
Sep 14, 2015 | 13.92 | 14.49 | 13.52 | 14.43 | 88,895 | +0.55(+3.96%) |
Sep 11, 2015 | 15.02 | 15.11 | 13.70 | 13.88 | 297,833 | -1.63(-10.51%) |
Sep 10, 2015 | 15.24 | 15.67 | 14.98 | 15.51 | 96,150 | +0.23(+1.51%) |
Sep 09, 2015 | 17.03 | 17.11 | 15.10 | 15.28 | 173,355 | -1.68(-9.91%) |
Sep 08, 2015 | 16.54 | 17.23 | 16.29 | 16.96 | 68,036 | +0.68(+4.18%) |
Sep 04, 2015 | 15.89 | 16.28 | 16.28 | 16.28 | 22,900 | +0.07(+0.43%) |
Sep 03, 2015 | 16.60 | 16.80 | 16.01 | 16.21 | 66,650 | -0.35(-2.11%) |
Sep 02, 2015 | 15.79 | 16.60 | 15.53 | 16.56 | 77,056 | +0.88(+5.61%) |