Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.50 | 15.80 | 15.31 | 15.54 | 320,016 | +0.00(+0.00%) |
Nov 27, 2015 | 15.64 | 15.64 | 15.06 | 15.54 | 322,809 | -0.24(-1.52%) |
Nov 25, 2015 | 15.55 | 15.78 | 15.78 | 15.78 | 528,700 | +0.28(+1.81%) |
Nov 24, 2015 | 15.00 | 15.94 | 14.68 | 15.50 | 899,647 | -0.09(-0.58%) |
Nov 23, 2015 | 16.80 | 16.84 | 15.49 | 15.59 | 2,010,537 | -0.12(-0.76%) |
Nov 20, 2015 | 15.65 | 15.87 | 15.46 | 15.71 | 309,359 | +0.18(+1.16%) |
Nov 19, 2015 | 15.42 | 15.98 | 15.19 | 15.53 | 888,936 | +0.56(+3.74%) |
Nov 18, 2015 | 15.08 | 15.29 | 14.37 | 14.97 | 284,837 | -0.12(-0.80%) |
Nov 17, 2015 | 14.65 | 15.39 | 14.42 | 15.09 | 523,052 | +0.62(+4.28%) |
Nov 16, 2015 | 14.49 | 14.77 | 14.08 | 14.47 | 398,263 | +0.17(+1.19%) |
Nov 13, 2015 | 14.56 | 14.64 | 14.03 | 14.30 | 520,701 | -0.22(-1.52%) |
Nov 12, 2015 | 14.31 | 14.87 | 14.13 | 14.52 | 161,428 | +0.07(+0.48%) |
Nov 11, 2015 | 14.43 | 14.77 | 14.23 | 14.45 | 184,561 | +0.23(+1.62%) |
Nov 10, 2015 | 14.42 | 14.46 | 13.91 | 14.22 | 317,230 | -0.15(-1.04%) |
Nov 09, 2015 | 14.10 | 14.50 | 14.10 | 14.37 | 238,734 | +0.32(+2.28%) |
Nov 06, 2015 | 14.90 | 14.94 | 13.80 | 14.05 | 705,305 | -0.67(-4.55%) |
Nov 05, 2015 | 15.40 | 15.40 | 14.58 | 14.72 | 235,183 | -0.68(-4.42%) |
Nov 04, 2015 | 15.50 | 15.60 | 15.22 | 15.40 | 612,879 | -0.13(-0.84%) |
Nov 03, 2015 | 15.25 | 15.65 | 15.25 | 15.53 | 380,728 | +0.18(+1.17%) |
Nov 02, 2015 | 15.38 | 15.50 | 14.87 | 15.35 | 418,669 | -0.08(-0.52%) |
Oct 30, 2015 | 14.87 | 15.50 | 14.75 | 15.43 | 216,450 | +0.63(+4.26%) |
Oct 29, 2015 | 14.64 | 14.87 | 14.47 | 14.80 | 216,362 | -0.14(-0.94%) |
Oct 28, 2015 | 14.74 | 15.30 | 14.69 | 14.94 | 540,750 | +0.30(+2.05%) |
Oct 27, 2015 | 13.97 | 14.67 | 13.89 | 14.64 | 443,116 | +0.53(+3.76%) |
Oct 26, 2015 | 14.32 | 14.80 | 13.70 | 14.11 | 849,329 | +0.53(+3.90%) |
Oct 23, 2015 | 13.56 | 13.82 | 13.43 | 13.58 | 319,485 | +0.33(+2.49%) |
Oct 22, 2015 | 13.30 | 13.47 | 13.12 | 13.25 | 286,546 | +0.10(+0.76%) |
Oct 21, 2015 | 13.19 | 13.58 | 12.70 | 13.15 | 292,592 | -0.14(-1.05%) |
Oct 20, 2015 | 13.37 | 13.65 | 13.13 | 13.29 | 459,397 | +0.03(+0.23%) |
Oct 19, 2015 | 12.73 | 13.37 | 12.67 | 13.26 | 388,589 | +0.40(+3.11%) |
Oct 16, 2015 | 12.54 | 13.17 | 12.50 | 12.86 | 649,977 | +0.34(+2.72%) |
Oct 15, 2015 | 12.03 | 12.53 | 11.89 | 12.52 | 389,916 | +0.70(+5.92%) |
Oct 14, 2015 | 12.82 | 12.94 | 11.68 | 11.82 | 670,761 | -0.86(-6.78%) |
Oct 13, 2015 | 12.65 | 12.97 | 12.54 | 12.68 | 325,944 | +0.12(+0.96%) |
Oct 12, 2015 | 13.00 | 13.20 | 12.50 | 12.56 | 520,490 | -0.23(-1.80%) |
Oct 09, 2015 | 13.03 | 13.11 | 12.71 | 12.79 | 257,471 | -0.28(-2.14%) |
Oct 08, 2015 | 13.39 | 13.67 | 12.89 | 13.07 | 274,486 | -0.39(-2.90%) |
Oct 07, 2015 | 13.41 | 13.90 | 13.02 | 13.46 | 492,305 | +0.41(+3.14%) |
Oct 06, 2015 | 13.49 | 13.49 | 12.85 | 13.05 | 265,972 | -0.51(-3.76%) |
Oct 05, 2015 | 12.77 | 13.62 | 12.61 | 13.56 | 386,296 | +0.82(+6.44%) |
Oct 02, 2015 | 11.71 | 13.20 | 11.70 | 12.74 | 400,901 | +0.99(+8.43%) |
Oct 01, 2015 | 11.90 | 12.18 | 11.35 | 11.75 | 279,414 | -0.12(-1.01%) |
Sep 30, 2015 | 12.04 | 12.15 | 11.72 | 11.87 | 242,490 | +0.10(+0.85%) |
Sep 29, 2015 | 12.10 | 12.13 | 11.63 | 11.77 | 147,594 | -0.26(-2.16%) |
Sep 28, 2015 | 12.40 | 12.43 | 11.99 | 12.03 | 129,586 | -0.24(-1.96%) |
Sep 25, 2015 | 12.39 | 12.50 | 12.17 | 12.27 | 78,123 | -0.05(-0.41%) |
Sep 24, 2015 | 12.47 | 12.65 | 11.99 | 12.32 | 175,472 | -0.37(-2.92%) |
Sep 23, 2015 | 12.02 | 12.74 | 12.02 | 12.69 | 333,811 | +0.82(+6.91%) |
Sep 22, 2015 | 12.60 | 12.80 | 11.76 | 11.87 | 222,337 | -1.01(-7.84%) |
Sep 21, 2015 | 13.10 | 13.37 | 12.61 | 12.88 | 185,382 | -0.33(-2.50%) |
Sep 18, 2015 | 13.05 | 13.21 | 12.83 | 13.21 | 139,781 | -0.02(-0.15%) |
Sep 17, 2015 | 12.83 | 13.46 | 12.66 | 13.23 | 206,685 | +0.24(+1.85%) |
Sep 16, 2015 | 12.07 | 13.00 | 12.03 | 12.99 | 194,953 | +1.01(+8.43%) |
Sep 15, 2015 | 12.17 | 12.61 | 11.98 | 11.98 | 131,804 | -0.22(-1.80%) |
Sep 14, 2015 | 12.47 | 12.61 | 12.03 | 12.20 | 94,722 | -0.29(-2.32%) |
Sep 11, 2015 | 12.26 | 12.73 | 12.02 | 12.49 | 221,409 | +0.23(+1.88%) |
Sep 10, 2015 | 12.24 | 12.51 | 12.15 | 12.26 | 115,008 | +0.02(+0.16%) |
Sep 09, 2015 | 12.80 | 12.95 | 12.04 | 12.24 | 314,737 | -0.24(-1.92%) |
Sep 08, 2015 | 12.23 | 12.89 | 12.03 | 12.48 | 587,077 | +0.64(+5.41%) |
Sep 04, 2015 | 11.86 | 11.84 | 11.84 | 11.84 | 343,200 | +0.01(+0.08%) |
Sep 03, 2015 | 12.04 | 12.23 | 11.78 | 11.83 | 184,704 | -0.24(-1.99%) |
Sep 02, 2015 | 12.02 | 12.12 | 11.89 | 12.07 | 236,629 | +0.08(+0.67%) |