Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.74 | 13.85 | 13.58 | 13.68 | 3,975,681 | -0.03(-0.22%) |
Nov 27, 2015 | 13.76 | 13.88 | 13.62 | 13.71 | 1,232,945 | -0.06(-0.41%) |
Nov 25, 2015 | 13.84 | 13.77 | 13.77 | 13.77 | 2,952,392 | -0.01(-0.06%) |
Nov 24, 2015 | 13.71 | 13.81 | 13.63 | 13.78 | 4,325,231 | +0.05(+0.40%) |
Nov 23, 2015 | 13.91 | 14.15 | 13.70 | 13.72 | 5,717,505 | -0.21(-1.50%) |
Nov 20, 2015 | 13.62 | 14.11 | 13.56 | 13.93 | 11,577,664 | +0.37(+2.70%) |
Nov 19, 2015 | 13.60 | 13.72 | 13.20 | 13.56 | 20,389,940 | +0.01(+0.10%) |
Nov 18, 2015 | 13.70 | 13.76 | 13.20 | 13.55 | 12,998,572 | -0.07(-0.50%) |
Nov 17, 2015 | 14.13 | 14.19 | 13.48 | 13.62 | 7,951,904 | -0.49(-3.44%) |
Nov 16, 2015 | 14.16 | 14.25 | 13.90 | 14.10 | 7,747,096 | -0.06(-0.40%) |
Nov 13, 2015 | 14.18 | 14.40 | 14.13 | 14.16 | 6,629,984 | -0.05(-0.37%) |
Nov 12, 2015 | 14.08 | 14.42 | 13.96 | 14.21 | 8,751,589 | -0.02(-0.11%) |
Nov 11, 2015 | 14.39 | 14.47 | 14.21 | 14.23 | 2,483,296 | -0.15(-1.06%) |
Nov 10, 2015 | 14.35 | 14.47 | 14.16 | 14.38 | 2,389,404 | +0.02(+0.11%) |
Nov 09, 2015 | 14.35 | 14.51 | 14.13 | 14.37 | 7,039,597 | -0.03(-0.18%) |
Nov 06, 2015 | 14.06 | 14.40 | 14.02 | 14.39 | 2,596,875 | +0.33(+2.34%) |
Nov 05, 2015 | 14.35 | 14.37 | 14.04 | 14.06 | 3,806,160 | -0.22(-1.55%) |
Nov 04, 2015 | 14.38 | 14.46 | 14.24 | 14.28 | 4,536,862 | -0.05(-0.32%) |
Nov 03, 2015 | 14.30 | 14.49 | 14.30 | 14.33 | 3,683,921 | -0.08(-0.56%) |
Nov 02, 2015 | 14.60 | 14.60 | 14.37 | 14.41 | 4,064,507 | -0.11(-0.79%) |
Oct 30, 2015 | 14.56 | 14.60 | 14.35 | 14.52 | 4,533,863 | -0.02(-0.16%) |
Oct 29, 2015 | 14.36 | 14.61 | 14.21 | 14.55 | 6,612,439 | +0.27(+1.90%) |
Oct 28, 2015 | 13.96 | 14.59 | 13.86 | 14.28 | 9,315,415 | +0.28(+2.01%) |
Oct 27, 2015 | 13.69 | 14.19 | 13.28 | 13.99 | 19,196,152 | -0.65(-4.44%) |
Oct 26, 2015 | 14.98 | 15.04 | 14.61 | 14.65 | 8,644,688 | -0.24(-1.64%) |
Oct 23, 2015 | 14.81 | 14.96 | 14.68 | 14.89 | 5,059,747 | +0.23(+1.55%) |
Oct 22, 2015 | 14.65 | 14.99 | 14.60 | 14.66 | 4,786,654 | +0.06(+0.45%) |
Oct 21, 2015 | 14.98 | 15.11 | 14.56 | 14.60 | 4,417,876 | -0.36(-2.41%) |
Oct 20, 2015 | 15.28 | 15.35 | 14.78 | 14.96 | 5,048,784 | -0.32(-2.11%) |
Oct 19, 2015 | 15.55 | 15.81 | 15.21 | 15.28 | 5,594,877 | -0.19(-1.22%) |
Oct 16, 2015 | 15.31 | 15.50 | 15.22 | 15.47 | 4,073,808 | +0.13(+0.85%) |
Oct 15, 2015 | 15.40 | 15.55 | 15.22 | 15.34 | 6,335,568 | +0.05(+0.31%) |
Oct 14, 2015 | 15.67 | 15.79 | 15.25 | 15.29 | 3,846,273 | -0.37(-2.37%) |
Oct 13, 2015 | 15.49 | 15.85 | 15.44 | 15.66 | 6,615,669 | +0.18(+1.15%) |
Oct 12, 2015 | 15.46 | 15.56 | 15.35 | 15.48 | 2,688,552 | +0.05(+0.34%) |
Oct 09, 2015 | 15.67 | 15.67 | 15.36 | 15.43 | 3,995,641 | -0.24(-1.51%) |
Oct 08, 2015 | 15.51 | 15.71 | 15.30 | 15.67 | 3,306,053 | +0.20(+1.30%) |
Oct 07, 2015 | 15.16 | 15.62 | 15.16 | 15.47 | 4,640,045 | +0.28(+1.84%) |
Oct 06, 2015 | 14.87 | 15.20 | 14.87 | 15.19 | 4,063,875 | +0.27(+1.79%) |
Oct 05, 2015 | 14.73 | 15.00 | 14.71 | 14.92 | 4,589,967 | +0.27(+1.86%) |
Oct 02, 2015 | 13.99 | 14.66 | 13.85 | 14.65 | 5,394,379 | +0.51(+3.62%) |
Oct 01, 2015 | 14.19 | 14.26 | 13.76 | 14.14 | 5,152,669 | -0.01(-0.08%) |
Sep 30, 2015 | 14.12 | 14.22 | 13.90 | 14.15 | 3,028,610 | +0.16(+1.15%) |
Sep 29, 2015 | 13.98 | 14.29 | 13.83 | 13.99 | 2,892,096 | -0.02(-0.12%) |
Sep 28, 2015 | 14.39 | 14.59 | 13.93 | 14.00 | 3,857,470 | -0.50(-3.42%) |
Sep 25, 2015 | 14.86 | 14.86 | 14.45 | 14.50 | 2,623,465 | -0.21(-1.40%) |
Sep 24, 2015 | 14.62 | 14.76 | 14.37 | 14.71 | 5,140,226 | -0.05(-0.34%) |
Sep 23, 2015 | 14.73 | 14.95 | 14.70 | 14.76 | 2,715,944 | +0.03(+0.19%) |
Sep 22, 2015 | 14.73 | 14.86 | 14.61 | 14.73 | 7,255,782 | -0.14(-0.93%) |
Sep 21, 2015 | 15.07 | 15.18 | 14.84 | 14.87 | 3,624,121 | -0.15(-0.98%) |
Sep 18, 2015 | 15.21 | 15.33 | 14.96 | 15.01 | 4,633,637 | -0.35(-2.27%) |
Sep 17, 2015 | 15.35 | 15.57 | 15.27 | 15.36 | 1,912,294 | -0.02(-0.13%) |
Sep 16, 2015 | 15.29 | 15.47 | 15.14 | 15.38 | 5,124,502 | +0.14(+0.92%) |
Sep 15, 2015 | 14.99 | 15.28 | 14.86 | 15.24 | 4,187,036 | +0.41(+2.76%) |
Sep 14, 2015 | 14.90 | 14.95 | 14.76 | 14.83 | 2,416,553 | -0.06(-0.42%) |
Sep 11, 2015 | 14.84 | 14.91 | 14.70 | 14.89 | 2,756,025 | +0.02(+0.13%) |
Sep 10, 2015 | 14.92 | 15.09 | 14.80 | 14.87 | 5,486,526 | -0.13(-0.87%) |
Sep 09, 2015 | 15.23 | 15.30 | 14.97 | 15.00 | 4,450,274 | -0.08(-0.50%) |
Sep 08, 2015 | 15.20 | 15.34 | 15.02 | 15.08 | 3,847,929 | +0.15(+1.02%) |
Sep 04, 2015 | 15.05 | 14.93 | 14.93 | 14.93 | 2,960,694 | -0.29(-1.88%) |
Sep 03, 2015 | 15.21 | 15.41 | 15.17 | 15.22 | 4,351,455 | +0.02(+0.10%) |
Sep 02, 2015 | 15.18 | 15.23 | 14.97 | 15.20 | 4,578,663 | +0.21(+1.37%) |