Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.91 | 14.08 | 13.79 | 13.90 | 313,046 | +0.00(+0.00%) |
Nov 27, 2015 | 13.83 | 13.99 | 13.74 | 13.90 | 77,453 | +0.01(+0.06%) |
Nov 25, 2015 | 13.66 | 13.89 | 13.89 | 13.89 | 166,177 | +0.22(+1.61%) |
Nov 24, 2015 | 13.66 | 13.99 | 13.57 | 13.67 | 247,280 | -0.22(-1.58%) |
Nov 23, 2015 | 13.98 | 14.15 | 13.77 | 13.89 | 248,159 | -0.13(-0.94%) |
Nov 20, 2015 | 14.07 | 14.15 | 13.90 | 14.02 | 210,968 | +0.00(+0.00%) |
Nov 19, 2015 | 14.12 | 14.17 | 13.64 | 14.02 | 247,868 | -0.10(-0.68%) |
Nov 18, 2015 | 14.04 | 14.20 | 13.95 | 14.12 | 215,346 | +0.03(+0.19%) |
Nov 17, 2015 | 13.94 | 14.27 | 13.85 | 14.09 | 251,144 | +0.14(+1.01%) |
Nov 16, 2015 | 14.15 | 14.15 | 13.09 | 13.95 | 489,992 | -0.18(-1.25%) |
Nov 13, 2015 | 14.83 | 15.24 | 14.08 | 14.13 | 1,364,944 | +0.91(+6.92%) |
Nov 12, 2015 | 13.32 | 13.34 | 13.13 | 13.21 | 203,995 | -0.09(-0.66%) |
Nov 11, 2015 | 13.25 | 13.42 | 13.08 | 13.30 | 123,769 | +0.11(+0.80%) |
Nov 10, 2015 | 13.12 | 13.36 | 12.84 | 13.20 | 264,572 | +0.02(+0.13%) |
Nov 09, 2015 | 13.45 | 13.45 | 12.75 | 13.18 | 454,582 | -0.33(-2.41%) |
Nov 06, 2015 | 13.86 | 14.00 | 13.43 | 13.50 | 442,333 | -0.30(-2.17%) |
Nov 05, 2015 | 13.98 | 14.07 | 13.72 | 13.80 | 114,390 | -0.17(-1.20%) |
Nov 04, 2015 | 14.16 | 14.45 | 13.76 | 13.97 | 261,201 | -0.12(-0.87%) |
Nov 03, 2015 | 14.30 | 14.51 | 13.99 | 14.09 | 721,598 | -0.20(-1.41%) |
Nov 02, 2015 | 14.38 | 14.77 | 14.08 | 14.30 | 776,500 | -0.07(-0.49%) |
Oct 30, 2015 | 14.83 | 14.87 | 14.25 | 14.37 | 126,578 | -0.48(-3.26%) |
Oct 29, 2015 | 14.84 | 14.92 | 14.59 | 14.85 | 174,607 | +0.01(+0.06%) |
Oct 28, 2015 | 14.43 | 14.89 | 14.37 | 14.84 | 258,888 | +0.47(+3.24%) |
Oct 27, 2015 | 14.50 | 14.58 | 14.22 | 14.37 | 319,668 | -0.19(-1.33%) |
Oct 26, 2015 | 14.74 | 14.80 | 14.07 | 14.57 | 236,656 | -0.24(-1.60%) |
Oct 23, 2015 | 14.82 | 14.95 | 14.73 | 14.81 | 199,354 | +0.06(+0.42%) |
Oct 22, 2015 | 14.45 | 14.81 | 14.45 | 14.74 | 315,055 | +0.35(+2.44%) |
Oct 21, 2015 | 14.79 | 14.88 | 14.03 | 14.39 | 275,288 | -0.33(-2.27%) |
Oct 20, 2015 | 14.78 | 14.85 | 14.70 | 14.73 | 107,928 | -0.14(-0.95%) |
Oct 19, 2015 | 14.89 | 15.00 | 14.82 | 14.87 | 87,664 | -0.11(-0.76%) |
Oct 16, 2015 | 15.03 | 15.23 | 14.89 | 14.98 | 134,953 | -0.08(-0.53%) |
Oct 15, 2015 | 14.75 | 15.09 | 14.75 | 15.06 | 270,487 | +0.33(+2.27%) |
Oct 14, 2015 | 14.52 | 14.88 | 14.46 | 14.73 | 155,101 | +0.18(+1.21%) |
Oct 13, 2015 | 14.01 | 14.70 | 14.01 | 14.55 | 318,279 | +0.55(+3.89%) |
Oct 12, 2015 | 14.51 | 14.59 | 13.99 | 14.01 | 126,648 | -0.53(-3.63%) |
Oct 09, 2015 | 14.59 | 14.66 | 14.45 | 14.53 | 165,118 | -0.06(-0.42%) |
Oct 08, 2015 | 14.09 | 14.80 | 13.94 | 14.59 | 383,087 | +0.43(+3.04%) |
Oct 07, 2015 | 14.41 | 14.46 | 13.84 | 14.16 | 364,936 | -0.25(-1.77%) |
Oct 06, 2015 | 14.25 | 14.66 | 14.09 | 14.42 | 323,287 | +0.11(+0.74%) |
Oct 05, 2015 | 14.17 | 14.64 | 13.94 | 14.31 | 403,115 | +0.30(+2.13%) |
Oct 02, 2015 | 14.17 | 14.39 | 13.64 | 14.01 | 204,769 | -0.22(-1.54%) |
Oct 01, 2015 | 15.17 | 15.22 | 14.05 | 14.23 | 460,487 | -0.84(-5.54%) |
Sep 30, 2015 | 15.54 | 15.83 | 15.00 | 15.07 | 2,767,627 | -0.32(-2.06%) |
Sep 29, 2015 | 15.41 | 16.07 | 15.18 | 15.39 | 520,181 | +0.00(+0.00%) |
Sep 28, 2015 | 15.83 | 16.18 | 15.35 | 15.39 | 506,645 | -0.53(-3.31%) |
Sep 25, 2015 | 15.86 | 16.08 | 15.39 | 15.91 | 862,437 | +0.33(+2.14%) |
Sep 24, 2015 | 15.39 | 16.06 | 15.36 | 15.58 | 396,232 | +0.06(+0.40%) |
Sep 23, 2015 | 15.32 | 16.16 | 15.30 | 15.52 | 349,438 | +0.25(+1.61%) |
Sep 22, 2015 | 15.56 | 15.90 | 15.13 | 15.27 | 423,189 | -0.45(-2.85%) |
Sep 21, 2015 | 15.80 | 16.48 | 15.39 | 15.72 | 409,618 | +0.04(+0.28%) |
Sep 18, 2015 | 15.77 | 16.57 | 15.46 | 15.68 | 1,167,301 | -0.48(-2.99%) |
Sep 17, 2015 | 15.88 | 16.66 | 15.59 | 16.16 | 822,208 | +0.29(+1.83%) |
Sep 16, 2015 | 15.26 | 15.90 | 15.22 | 15.87 | 861,164 | +0.40(+2.56%) |
Sep 15, 2015 | 15.56 | 15.77 | 15.28 | 15.47 | 517,598 | +0.00(+0.00%) |
Sep 14, 2015 | 15.57 | 15.82 | 15.20 | 15.47 | 395,965 | -0.10(-0.62%) |
Sep 11, 2015 | 15.24 | 15.65 | 15.20 | 15.57 | 248,958 | +0.06(+0.40%) |
Sep 10, 2015 | 15.72 | 16.05 | 15.39 | 15.51 | 422,193 | -0.08(-0.51%) |
Sep 09, 2015 | 16.26 | 16.37 | 15.07 | 15.59 | 465,987 | -0.57(-3.54%) |
Sep 08, 2015 | 16.48 | 16.69 | 16.00 | 16.16 | 553,457 | -0.18(-1.13%) |
Sep 04, 2015 | 16.19 | 16.34 | 16.34 | 16.34 | 258,762 | -0.01(-0.05%) |
Sep 03, 2015 | 16.70 | 17.27 | 15.88 | 16.35 | 1,026,724 | +0.09(+0.54%) |
Sep 02, 2015 | 16.65 | 16.70 | 15.64 | 16.26 | 641,766 | +0.23(+1.43%) |