Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.25 | 15.28 | 14.46 | 14.77 | 123,669 | -0.50(-3.27%) |
Nov 27, 2015 | 15.25 | 15.34 | 15.12 | 15.27 | 26,678 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.29 | 15.29 | 15.29 | 73,000 | +0.17(+1.12%) |
Nov 24, 2015 | 14.70 | 15.13 | 14.61 | 15.12 | 50,649 | +0.29(+1.96%) |
Nov 23, 2015 | 14.91 | 15.07 | 14.74 | 14.83 | 46,621 | -0.04(-0.27%) |
Nov 20, 2015 | 14.56 | 15.00 | 14.56 | 14.87 | 68,417 | +0.37(+2.55%) |
Nov 19, 2015 | 14.81 | 14.88 | 14.36 | 14.50 | 44,832 | -0.27(-1.83%) |
Nov 18, 2015 | 14.49 | 14.79 | 13.95 | 14.77 | 78,845 | +0.18(+1.23%) |
Nov 17, 2015 | 14.20 | 14.69 | 14.12 | 14.59 | 103,487 | +0.40(+2.82%) |
Nov 16, 2015 | 14.21 | 14.31 | 13.63 | 14.19 | 149,170 | -0.16(-1.11%) |
Nov 13, 2015 | 14.04 | 14.48 | 13.92 | 14.35 | 72,017 | +0.26(+1.85%) |
Nov 12, 2015 | 14.65 | 14.77 | 14.06 | 14.09 | 73,254 | -0.75(-5.05%) |
Nov 11, 2015 | 14.73 | 15.09 | 14.61 | 14.84 | 133,711 | -0.01(-0.07%) |
Nov 10, 2015 | 14.39 | 14.99 | 14.35 | 14.85 | 108,408 | +0.35(+2.41%) |
Nov 09, 2015 | 14.46 | 14.66 | 14.25 | 14.50 | 95,124 | -0.11(-0.75%) |
Nov 06, 2015 | 14.42 | 14.69 | 14.08 | 14.61 | 172,988 | -0.11(-0.75%) |
Nov 05, 2015 | 14.25 | 14.85 | 13.94 | 14.72 | 186,109 | +0.46(+3.23%) |
Nov 04, 2015 | 14.34 | 14.62 | 13.54 | 14.26 | 249,986 | -0.30(-2.06%) |
Nov 03, 2015 | 15.38 | 15.50 | 14.37 | 14.56 | 382,536 | -1.00(-6.43%) |
Nov 02, 2015 | 15.91 | 16.00 | 15.07 | 15.56 | 298,604 | -0.35(-2.20%) |
Oct 30, 2015 | 16.78 | 16.83 | 15.79 | 15.91 | 178,001 | -0.96(-5.69%) |
Oct 29, 2015 | 16.42 | 16.99 | 16.10 | 16.87 | 188,734 | +0.44(+2.68%) |
Oct 28, 2015 | 16.80 | 16.92 | 15.75 | 16.43 | 422,034 | -0.44(-2.61%) |
Oct 27, 2015 | 17.27 | 17.50 | 16.72 | 16.87 | 225,045 | -0.58(-3.32%) |
Oct 26, 2015 | 17.50 | 17.70 | 17.26 | 17.45 | 83,311 | -0.14(-0.80%) |
Oct 23, 2015 | 17.75 | 17.87 | 17.44 | 17.59 | 182,580 | -0.02(-0.11%) |
Oct 22, 2015 | 17.17 | 17.79 | 17.03 | 17.61 | 139,062 | +0.44(+2.56%) |
Oct 21, 2015 | 17.45 | 17.71 | 17.05 | 17.17 | 105,594 | -0.28(-1.60%) |
Oct 20, 2015 | 18.06 | 18.12 | 17.21 | 17.45 | 187,865 | -0.48(-2.68%) |
Oct 19, 2015 | 17.68 | 18.27 | 17.30 | 17.93 | 387,228 | +0.60(+3.46%) |
Oct 16, 2015 | 17.40 | 17.86 | 16.89 | 17.33 | 323,862 | +0.07(+0.41%) |
Oct 15, 2015 | 16.79 | 17.35 | 16.75 | 17.26 | 212,432 | +0.53(+3.17%) |
Oct 14, 2015 | 17.08 | 17.16 | 16.31 | 16.73 | 165,199 | -0.27(-1.59%) |
Oct 13, 2015 | 17.27 | 17.55 | 16.77 | 17.00 | 207,642 | -0.27(-1.56%) |
Oct 12, 2015 | 16.18 | 17.50 | 16.18 | 17.27 | 242,936 | +0.96(+5.89%) |
Oct 09, 2015 | 16.53 | 16.53 | 16.11 | 16.31 | 129,052 | -0.07(-0.43%) |
Oct 08, 2015 | 16.13 | 16.43 | 16.04 | 16.38 | 97,977 | +0.07(+0.43%) |
Oct 07, 2015 | 16.20 | 16.45 | 15.80 | 16.31 | 142,369 | +0.33(+2.07%) |
Oct 06, 2015 | 16.70 | 16.90 | 15.85 | 15.98 | 178,855 | -0.79(-4.71%) |
Oct 05, 2015 | 15.94 | 17.24 | 15.94 | 16.77 | 292,252 | +0.88(+5.54%) |
Oct 02, 2015 | 15.62 | 15.89 | 15.47 | 15.89 | 114,029 | +0.15(+0.95%) |
Oct 01, 2015 | 15.49 | 16.13 | 15.41 | 15.74 | 96,447 | +0.27(+1.75%) |
Sep 30, 2015 | 15.50 | 15.62 | 15.00 | 15.47 | 190,100 | +0.22(+1.44%) |
Sep 29, 2015 | 15.47 | 15.92 | 15.03 | 15.25 | 223,441 | -0.33(-2.12%) |
Sep 28, 2015 | 16.50 | 16.50 | 15.47 | 15.58 | 193,118 | -0.81(-4.94%) |
Sep 25, 2015 | 16.79 | 16.84 | 16.14 | 16.39 | 170,961 | -0.04(-0.24%) |
Sep 24, 2015 | 15.83 | 16.49 | 15.67 | 16.43 | 162,956 | +0.38(+2.37%) |
Sep 23, 2015 | 15.49 | 16.10 | 15.36 | 16.05 | 131,671 | +0.67(+4.36%) |
Sep 22, 2015 | 15.80 | 15.92 | 15.28 | 15.38 | 250,468 | -0.77(-4.77%) |
Sep 21, 2015 | 15.51 | 16.38 | 15.41 | 16.15 | 330,617 | +0.64(+4.13%) |
Sep 18, 2015 | 15.88 | 15.88 | 14.86 | 15.51 | 1,659,001 | -0.41(-2.58%) |
Sep 17, 2015 | 15.69 | 16.18 | 15.47 | 15.92 | 293,476 | +0.37(+2.38%) |
Sep 16, 2015 | 15.03 | 15.83 | 14.90 | 15.55 | 420,584 | +0.64(+4.29%) |
Sep 15, 2015 | 14.39 | 15.16 | 14.32 | 14.91 | 235,937 | +0.59(+4.12%) |
Sep 14, 2015 | 14.13 | 14.46 | 14.05 | 14.32 | 173,412 | +0.27(+1.92%) |
Sep 11, 2015 | 14.11 | 14.40 | 13.59 | 14.05 | 304,713 | -0.36(-2.50%) |
Sep 10, 2015 | 14.67 | 14.77 | 14.18 | 14.41 | 254,369 | -0.40(-2.70%) |
Sep 09, 2015 | 14.77 | 15.15 | 14.65 | 14.81 | 281,292 | +0.24(+1.65%) |
Sep 08, 2015 | 14.70 | 15.20 | 14.29 | 14.57 | 509,887 | +0.42(+2.97%) |
Sep 04, 2015 | 13.85 | 14.15 | 14.15 | 14.15 | 157,400 | -0.02(-0.14%) |
Sep 03, 2015 | 13.95 | 14.59 | 13.61 | 14.17 | 481,339 | +0.93(+7.02%) |
Sep 02, 2015 | 12.56 | 13.30 | 12.56 | 13.24 | 157,355 | +0.77(+6.17%) |