Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.81 | 16.85 | 16.58 | 16.84 | 3,240 | -0.01(-0.04%) |
Nov 27, 2015 | 16.85 | 16.85 | 16.85 | 16.85 | 312 | +0.05(+0.28%) |
Nov 25, 2015 | 16.09 | 16.80 | 16.80 | 16.80 | 2,100 | +0.13(+0.80%) |
Nov 24, 2015 | 16.46 | 16.67 | 16.46 | 16.67 | 465 | -0.10(-0.60%) |
Nov 23, 2015 | 16.99 | 16.99 | 15.96 | 16.77 | 2,043 | +0.02(+0.12%) |
Nov 20, 2015 | 17.11 | 17.11 | 16.71 | 16.75 | 5,731 | -0.37(-2.14%) |
Nov 19, 2015 | 17.11 | 17.11 | 17.11 | 17.11 | 907 | +0.41(+2.47%) |
Nov 18, 2015 | 16.73 | 16.73 | 16.70 | 16.70 | 712 | -0.01(-0.04%) |
Nov 17, 2015 | 16.50 | 16.71 | 16.50 | 16.71 | 1,563 | -0.27(-1.57%) |
Nov 16, 2015 | 15.63 | 17.29 | 15.63 | 16.97 | 10,719 | +1.36(+8.71%) |
Nov 13, 2015 | 16.67 | 16.67 | 14.81 | 15.61 | 10,420 | -1.65(-9.58%) |
Nov 12, 2015 | 17.13 | 17.27 | 17.13 | 17.27 | 804 | -0.13(-0.77%) |
Nov 11, 2015 | 16.83 | 17.40 | 16.68 | 17.40 | 2,268 | +0.92(+5.56%) |
Nov 10, 2015 | 15.01 | 16.99 | 15.01 | 16.48 | 15,144 | +0.32(+1.96%) |
Nov 09, 2015 | 16.08 | 16.35 | 15.50 | 16.17 | 6,511 | +0.07(+0.46%) |
Nov 06, 2015 | 15.39 | 16.27 | 15.39 | 16.09 | 14,013 | +1.76(+12.28%) |
Nov 05, 2015 | 13.50 | 14.33 | 13.50 | 14.33 | 4,368 | -0.33(-2.27%) |
Nov 04, 2015 | 14.67 | 14.67 | 14.67 | 14.67 | 8,179 | +0.00(+0.00%) |
Nov 03, 2015 | 14.79 | 14.99 | 14.67 | 14.67 | 8,044 | +0.01(+0.05%) |
Oct 30, 2015 | 14.66 | 14.66 | 14.66 | 14.66 | 58 | +0.05(+0.32%) |
Oct 29, 2015 | 13.67 | 14.67 | 13.33 | 14.61 | 910 | -0.17(-1.17%) |
Oct 28, 2015 | 14.53 | 14.79 | 14.38 | 14.79 | 3,418 | +0.45(+3.12%) |
Oct 27, 2015 | 14.57 | 14.57 | 13.33 | 14.34 | 1,422 | +0.17(+1.22%) |
Oct 26, 2015 | 14.27 | 14.32 | 14.13 | 14.17 | 8,596 | +0.67(+4.94%) |
Oct 23, 2015 | 14.25 | 14.33 | 12.93 | 13.50 | 2,587 | -0.30(-2.17%) |
Oct 22, 2015 | 13.66 | 13.83 | 13.66 | 13.80 | 4,383 | +0.34(+2.53%) |
Oct 21, 2015 | 13.18 | 13.87 | 13.18 | 13.46 | 7,326 | -0.14(-1.03%) |
Oct 20, 2015 | 13.09 | 13.79 | 12.87 | 13.60 | 31,770 | +0.60(+4.62%) |
Oct 19, 2015 | 13.00 | 13.00 | 13.00 | 13.00 | 1,371 | +0.00(+0.00%) |
Oct 16, 2015 | 12.37 | 13.00 | 11.44 | 13.00 | 1,600 | -0.59(-4.37%) |
Oct 15, 2015 | 12.67 | 13.65 | 12.67 | 13.59 | 6,262 | +0.76(+5.92%) |
Oct 09, 2015 | 12.17 | 12.83 | 12.83 | 12.83 | 183 | +1.16(+9.93%) |
Oct 07, 2015 | 11.83 | 11.67 | 11.67 | 11.67 | 21,600 | +0.34(+3.00%) |
Oct 06, 2015 | 11.39 | 11.87 | 11.17 | 11.33 | 7,015 | -0.17(-1.51%) |
Oct 05, 2015 | 11.01 | 11.76 | 11.01 | 11.51 | 9,030 | +0.44(+3.98%) |
Oct 02, 2015 | 11.41 | 11.41 | 10.99 | 11.07 | 1,108 | -0.34(-2.95%) |
Oct 01, 2015 | 11.11 | 11.40 | 11.00 | 11.40 | 3,154 | -0.46(-3.90%) |
Sep 30, 2015 | 11.78 | 12.00 | 11.47 | 11.87 | 5,974 | +0.20(+1.71%) |
Sep 29, 2015 | 12.21 | 12.64 | 11.67 | 11.67 | 7,548 | -0.65(-5.25%) |
Sep 28, 2015 | 11.76 | 12.58 | 11.76 | 12.31 | 4,359 | -0.83(-6.29%) |
Sep 25, 2015 | 13.67 | 13.73 | 12.67 | 13.14 | 7,044 | +0.03(+0.25%) |
Sep 24, 2015 | 13.11 | 13.11 | 13.11 | 13.11 | 217 | +0.00(+0.03%) |
Sep 23, 2015 | 13.88 | 13.89 | 13.10 | 13.10 | 3,367 | -0.78(-5.60%) |
Sep 22, 2015 | 13.97 | 13.97 | 13.88 | 13.88 | 760 | -0.13(-0.90%) |
Sep 21, 2015 | 14.12 | 14.12 | 13.99 | 14.01 | 688 | +0.00(+0.00%) |
Sep 18, 2015 | 14.01 | 14.01 | 14.01 | 14.01 | 984 | -0.33(-2.32%) |
Sep 17, 2015 | 14.11 | 15.33 | 14.01 | 14.34 | 684 | -0.25(-1.69%) |
Sep 16, 2015 | 14.59 | 14.59 | 14.59 | 14.59 | 246 | +0.09(+0.60%) |
Sep 15, 2015 | 14.53 | 14.53 | 14.50 | 14.50 | 1,023 | -0.20(-1.34%) |
Sep 14, 2015 | 14.77 | 15.08 | 14.67 | 14.70 | 1,950 | -0.94(-5.99%) |
Sep 09, 2015 | 15.31 | 15.63 | 15.63 | 15.63 | 405 | +0.50(+3.28%) |
Sep 08, 2015 | 15.10 | 15.14 | 14.99 | 15.14 | 9,241 | +0.04(+0.25%) |
Sep 02, 2015 | 14.87 | 15.10 | 15.10 | 15.10 | 2,100 | +0.23(+1.57%) |