Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.90 | 14.04 | 13.90 | 14.01 | 42,342 | +0.13(+0.91%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.76 | 13.88 | 16,866 | +0.09(+0.67%) |
Nov 25, 2015 | 13.64 | 13.79 | 13.79 | 13.79 | 18,295 | +0.03(+0.23%) |
Nov 24, 2015 | 13.46 | 13.76 | 13.46 | 13.76 | 46,933 | +0.21(+1.54%) |
Nov 23, 2015 | 13.57 | 13.66 | 13.48 | 13.55 | 111,576 | -0.03(-0.21%) |
Nov 20, 2015 | 13.54 | 13.59 | 13.48 | 13.58 | 23,123 | +0.10(+0.77%) |
Nov 19, 2015 | 13.46 | 13.54 | 13.40 | 13.47 | 308,771 | -0.02(-0.16%) |
Nov 18, 2015 | 13.29 | 13.50 | 13.11 | 13.50 | 12,641 | +0.33(+2.53%) |
Nov 17, 2015 | 13.38 | 13.48 | 13.12 | 13.16 | 14,301 | -0.36(-2.66%) |
Nov 16, 2015 | 13.28 | 13.54 | 13.27 | 13.52 | 20,999 | +0.21(+1.61%) |
Nov 13, 2015 | 13.37 | 13.37 | 13.31 | 13.31 | 17,353 | -0.13(-0.95%) |
Nov 12, 2015 | 13.69 | 13.74 | 13.42 | 13.44 | 22,814 | -0.35(-2.55%) |
Nov 11, 2015 | 13.97 | 13.97 | 13.69 | 13.79 | 33,525 | -0.16(-1.12%) |
Nov 10, 2015 | 14.33 | 14.33 | 13.87 | 13.94 | 33,660 | -0.45(-3.12%) |
Nov 09, 2015 | 14.61 | 14.60 | 14.35 | 14.39 | 33,917 | -0.21(-1.42%) |
Nov 06, 2015 | 14.38 | 14.60 | 14.38 | 14.60 | 13,301 | +0.09(+0.64%) |
Nov 05, 2015 | 14.61 | 14.61 | 14.49 | 14.51 | 11,968 | -0.16(-1.08%) |
Nov 04, 2015 | 14.66 | 14.68 | 14.56 | 14.67 | 19,559 | +0.11(+0.72%) |
Nov 03, 2015 | 14.43 | 14.64 | 14.43 | 14.56 | 15,499 | +0.19(+1.31%) |
Nov 02, 2015 | 14.19 | 14.42 | 14.19 | 14.37 | 21,602 | +0.23(+1.60%) |
Oct 30, 2015 | 14.22 | 14.22 | 14.05 | 14.15 | 21,487 | -0.11(-0.79%) |
Oct 29, 2015 | 14.29 | 14.35 | 14.16 | 14.26 | 7,266 | -0.08(-0.53%) |
Oct 28, 2015 | 14.01 | 14.34 | 13.91 | 14.34 | 6,000 | +0.40(+2.84%) |
Oct 27, 2015 | 14.05 | 14.08 | 13.94 | 13.94 | 13,771 | -0.33(-2.29%) |
Oct 26, 2015 | 14.37 | 14.37 | 14.26 | 14.27 | 8,797 | -0.07(-0.48%) |
Oct 23, 2015 | 14.39 | 14.39 | 14.17 | 14.34 | 10,871 | +0.12(+0.87%) |
Oct 22, 2015 | 14.12 | 14.27 | 14.12 | 14.21 | 5,466 | +0.23(+1.67%) |
Oct 21, 2015 | 14.28 | 14.29 | 13.98 | 13.98 | 22,463 | -0.34(-2.36%) |
Oct 20, 2015 | 14.43 | 14.49 | 14.22 | 14.32 | 13,038 | -0.15(-1.05%) |
Oct 19, 2015 | 14.47 | 14.63 | 14.36 | 14.47 | 63,083 | -0.11(-0.78%) |
Oct 16, 2015 | 14.67 | 14.67 | 14.48 | 14.58 | 10,817 | -0.09(-0.58%) |
Oct 15, 2015 | 14.55 | 14.67 | 14.52 | 14.67 | 4,864 | +0.05(+0.35%) |
Oct 14, 2015 | 14.38 | 14.61 | 14.38 | 14.61 | 4,273 | +0.31(+2.15%) |
Oct 13, 2015 | 14.29 | 14.52 | 14.29 | 14.31 | 15,389 | -0.12(-0.83%) |
Oct 12, 2015 | 14.57 | 14.57 | 14.32 | 14.43 | 7,132 | -0.15(-1.00%) |
Oct 09, 2015 | 14.56 | 14.59 | 14.47 | 14.57 | 7,771 | +0.03(+0.20%) |
Oct 08, 2015 | 14.41 | 14.56 | 14.28 | 14.54 | 5,321 | +0.08(+0.52%) |
Oct 07, 2015 | 14.30 | 14.49 | 14.23 | 14.47 | 11,654 | +0.26(+1.80%) |
Oct 06, 2015 | 14.13 | 14.28 | 14.07 | 14.21 | 8,184 | +0.08(+0.58%) |
Oct 05, 2015 | 13.79 | 14.15 | 13.79 | 14.13 | 9,666 | +0.49(+3.63%) |
Oct 02, 2015 | 12.99 | 13.64 | 12.99 | 13.64 | 4,860 | +0.52(+3.97%) |
Oct 01, 2015 | 13.27 | 13.27 | 13.00 | 13.12 | 71,830 | -0.15(-1.14%) |
Sep 30, 2015 | 13.12 | 13.27 | 13.08 | 13.27 | 7,433 | +0.36(+2.78%) |
Sep 29, 2015 | 12.95 | 13.06 | 12.84 | 12.91 | 13,979 | -0.01(-0.07%) |
Sep 28, 2015 | 13.36 | 13.36 | 12.92 | 12.92 | 21,953 | -0.53(-3.94%) |
Sep 25, 2015 | 13.73 | 13.73 | 13.39 | 13.45 | 5,295 | -0.13(-0.98%) |
Sep 24, 2015 | 13.52 | 13.61 | 13.29 | 13.58 | 10,597 | -0.05(-0.34%) |
Sep 23, 2015 | 13.93 | 13.93 | 13.63 | 13.63 | 6,119 | -0.25(-1.78%) |
Sep 22, 2015 | 14.09 | 14.09 | 13.79 | 13.87 | 21,174 | -0.33(-2.35%) |
Sep 21, 2015 | 14.45 | 14.45 | 14.21 | 14.21 | 2,693 | -0.08(-0.53%) |
Sep 18, 2015 | 14.32 | 14.52 | 14.27 | 14.28 | 19,640 | -0.27(-1.88%) |
Sep 17, 2015 | 14.62 | 14.74 | 14.53 | 14.56 | 13,546 | +0.00(+0.00%) |
Sep 16, 2015 | 14.47 | 14.58 | 14.41 | 14.56 | 12,667 | +0.19(+1.31%) |
Sep 15, 2015 | 14.22 | 14.40 | 14.22 | 14.37 | 19,409 | +0.24(+1.67%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.12 | 14.13 | 32,054 | -0.12(-0.86%) |
Sep 11, 2015 | 14.12 | 14.25 | 14.07 | 14.25 | 18,368 | +0.04(+0.27%) |
Sep 10, 2015 | 14.27 | 14.41 | 14.22 | 14.22 | 13,322 | -0.20(-1.37%) |
Sep 09, 2015 | 14.74 | 14.75 | 14.41 | 14.41 | 20,768 | -0.17(-1.16%) |
Sep 08, 2015 | 14.46 | 14.58 | 14.37 | 14.58 | 20,776 | +0.44(+3.14%) |
Sep 04, 2015 | 14.22 | 14.14 | 14.14 | 14.14 | 59,959 | -0.25(-1.77%) |
Sep 03, 2015 | 14.28 | 14.50 | 14.28 | 14.40 | 9,179 | +0.25(+1.80%) |
Sep 02, 2015 | 14.15 | 14.15 | 13.85 | 14.14 | 19,544 | +0.24(+1.70%) |