Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.64 | 14.05 | 13.56 | 13.95 | 4,381,678 | +0.35(+2.56%) |
Nov 27, 2015 | 13.65 | 13.71 | 13.51 | 13.60 | 749,110 | -0.04(-0.28%) |
Nov 25, 2015 | 13.67 | 13.64 | 13.64 | 13.64 | 1,174,261 | -0.03(-0.19%) |
Nov 24, 2015 | 13.56 | 13.67 | 13.40 | 13.67 | 2,088,796 | +0.02(+0.14%) |
Nov 23, 2015 | 13.72 | 13.75 | 13.59 | 13.65 | 1,249,046 | -0.07(-0.52%) |
Nov 20, 2015 | 13.67 | 13.74 | 13.60 | 13.72 | 2,025,704 | +0.14(+1.00%) |
Nov 19, 2015 | 13.58 | 13.63 | 13.43 | 13.58 | 1,205,328 | +0.00(+0.00%) |
Nov 18, 2015 | 13.38 | 13.60 | 13.35 | 13.58 | 2,383,396 | +0.29(+2.17%) |
Nov 17, 2015 | 13.37 | 13.52 | 13.26 | 13.29 | 2,241,941 | -0.03(-0.19%) |
Nov 16, 2015 | 13.12 | 13.34 | 13.08 | 13.32 | 1,159,838 | +0.18(+1.36%) |
Nov 13, 2015 | 13.32 | 13.36 | 13.13 | 13.14 | 1,163,729 | -0.22(-1.63%) |
Nov 12, 2015 | 13.49 | 13.57 | 13.34 | 13.36 | 1,803,775 | -0.20(-1.51%) |
Nov 11, 2015 | 13.68 | 13.68 | 13.51 | 13.56 | 1,367,064 | -0.05(-0.38%) |
Nov 10, 2015 | 13.51 | 13.61 | 13.45 | 13.61 | 1,841,724 | +0.07(+0.52%) |
Nov 09, 2015 | 13.61 | 13.65 | 13.36 | 13.54 | 2,239,007 | -0.07(-0.52%) |
Nov 06, 2015 | 13.44 | 13.74 | 13.32 | 13.61 | 2,555,352 | +0.10(+0.71%) |
Nov 05, 2015 | 13.47 | 13.55 | 13.35 | 13.52 | 1,263,907 | +0.00(+0.00%) |
Nov 04, 2015 | 13.73 | 13.77 | 13.49 | 13.52 | 1,101,470 | -0.20(-1.45%) |
Nov 03, 2015 | 13.65 | 13.82 | 13.57 | 13.72 | 2,581,687 | +0.04(+0.33%) |
Nov 02, 2015 | 13.22 | 13.75 | 13.17 | 13.67 | 2,890,610 | +0.45(+3.44%) |
Oct 30, 2015 | 12.92 | 13.40 | 12.92 | 13.22 | 2,687,322 | +0.35(+2.74%) |
Oct 29, 2015 | 12.63 | 13.18 | 12.63 | 12.86 | 4,067,253 | -0.64(-4.74%) |
Oct 28, 2015 | 13.29 | 13.58 | 13.24 | 13.50 | 1,914,863 | +0.26(+1.93%) |
Oct 27, 2015 | 13.39 | 13.46 | 13.18 | 13.25 | 1,862,806 | -0.22(-1.66%) |
Oct 26, 2015 | 13.59 | 13.63 | 13.43 | 13.47 | 1,162,393 | -0.11(-0.80%) |
Oct 23, 2015 | 13.56 | 13.63 | 13.45 | 13.58 | 1,484,915 | +0.15(+1.14%) |
Oct 22, 2015 | 13.29 | 13.52 | 13.23 | 13.43 | 1,465,137 | +0.20(+1.50%) |
Oct 21, 2015 | 13.48 | 13.52 | 13.22 | 13.23 | 1,921,605 | -0.21(-1.57%) |
Oct 20, 2015 | 13.33 | 13.54 | 13.29 | 13.44 | 2,765,766 | +0.07(+0.53%) |
Oct 19, 2015 | 13.24 | 13.38 | 13.18 | 13.37 | 1,039,182 | +0.06(+0.43%) |
Oct 16, 2015 | 13.36 | 13.39 | 13.19 | 13.31 | 1,403,058 | -0.01(-0.05%) |
Oct 15, 2015 | 13.24 | 13.32 | 13.06 | 13.32 | 1,198,986 | +0.13(+0.97%) |
Oct 14, 2015 | 13.27 | 13.40 | 13.15 | 13.19 | 1,391,366 | -0.08(-0.58%) |
Oct 13, 2015 | 13.24 | 13.41 | 13.23 | 13.27 | 1,349,854 | -0.04(-0.34%) |
Oct 12, 2015 | 13.31 | 13.37 | 13.25 | 13.31 | 844,353 | -0.01(-0.05%) |
Oct 09, 2015 | 13.36 | 13.47 | 13.29 | 13.32 | 1,778,787 | -0.03(-0.19%) |
Oct 08, 2015 | 13.25 | 13.36 | 13.17 | 13.34 | 1,873,401 | +0.06(+0.48%) |
Oct 07, 2015 | 13.11 | 13.31 | 13.07 | 13.28 | 1,944,595 | +0.25(+1.92%) |
Oct 06, 2015 | 13.02 | 13.12 | 12.99 | 13.03 | 2,144,415 | -0.01(-0.10%) |
Oct 05, 2015 | 12.69 | 13.06 | 12.69 | 13.04 | 1,706,040 | +0.42(+3.30%) |
Oct 02, 2015 | 12.33 | 12.63 | 12.26 | 12.63 | 1,638,964 | +0.15(+1.23%) |
Oct 01, 2015 | 12.73 | 12.74 | 12.42 | 12.47 | 2,765,259 | -0.23(-1.81%) |
Sep 30, 2015 | 12.48 | 12.71 | 12.44 | 12.70 | 3,660,902 | +0.36(+2.96%) |
Sep 29, 2015 | 12.60 | 12.60 | 12.20 | 12.34 | 3,383,746 | -0.26(-2.03%) |
Sep 28, 2015 | 12.83 | 12.85 | 12.50 | 12.60 | 3,171,497 | -0.28(-2.19%) |
Sep 25, 2015 | 12.83 | 12.92 | 12.69 | 12.88 | 2,876,439 | +0.10(+0.80%) |
Sep 24, 2015 | 12.70 | 12.86 | 12.65 | 12.77 | 4,003,557 | -0.01(-0.10%) |
Sep 23, 2015 | 12.81 | 12.93 | 12.73 | 12.79 | 2,294,169 | -0.04(-0.30%) |
Sep 22, 2015 | 12.89 | 12.94 | 12.70 | 12.83 | 2,733,680 | -0.26(-1.96%) |
Sep 21, 2015 | 13.21 | 13.35 | 13.04 | 13.08 | 3,723,969 | -0.09(-0.68%) |
Sep 18, 2015 | 13.28 | 13.41 | 13.05 | 13.17 | 6,225,168 | -0.28(-2.05%) |
Sep 17, 2015 | 13.45 | 13.68 | 13.35 | 13.45 | 2,878,816 | -0.03(-0.19%) |
Sep 16, 2015 | 13.38 | 13.58 | 13.30 | 13.47 | 3,235,355 | +0.13(+0.96%) |
Sep 15, 2015 | 13.17 | 13.43 | 13.10 | 13.34 | 2,840,151 | +0.26(+1.96%) |
Sep 14, 2015 | 13.12 | 13.14 | 13.03 | 13.09 | 2,910,360 | +0.01(+0.10%) |
Sep 11, 2015 | 12.90 | 13.11 | 12.79 | 13.08 | 3,224,594 | +0.12(+0.89%) |
Sep 10, 2015 | 12.79 | 13.03 | 12.72 | 12.96 | 2,892,454 | +0.18(+1.40%) |
Sep 09, 2015 | 13.08 | 13.16 | 12.76 | 12.78 | 5,487,246 | -0.13(-1.04%) |
Sep 08, 2015 | 12.65 | 12.93 | 12.60 | 12.92 | 2,669,407 | +0.50(+4.02%) |
Sep 04, 2015 | 12.49 | 12.42 | 12.42 | 12.42 | 2,002,429 | -0.28(-2.17%) |
Sep 03, 2015 | 12.58 | 12.72 | 12.50 | 12.69 | 2,940,140 | +0.15(+1.23%) |
Sep 02, 2015 | 12.45 | 12.54 | 12.35 | 12.54 | 1,932,044 | +0.19(+1.56%) |