Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.26 | 16.26 | 15.61 | 16.11 | 371,323 | -0.15(-0.92%) |
Nov 27, 2015 | 16.12 | 16.40 | 15.97 | 16.26 | 144,161 | +0.31(+1.94%) |
Nov 25, 2015 | 15.37 | 15.95 | 15.95 | 15.95 | 159,600 | +0.52(+3.37%) |
Nov 24, 2015 | 14.79 | 15.62 | 14.54 | 15.43 | 215,091 | +0.61(+4.12%) |
Nov 23, 2015 | 15.19 | 16.07 | 14.74 | 14.82 | 314,679 | -0.40(-2.63%) |
Nov 20, 2015 | 14.57 | 15.48 | 14.50 | 15.22 | 351,218 | +0.79(+5.47%) |
Nov 19, 2015 | 14.39 | 14.63 | 14.17 | 14.43 | 249,770 | +0.05(+0.35%) |
Nov 18, 2015 | 14.36 | 14.73 | 14.06 | 14.38 | 649,066 | +0.17(+1.20%) |
Nov 17, 2015 | 15.45 | 16.25 | 14.11 | 14.21 | 744,282 | -1.13(-7.37%) |
Nov 16, 2015 | 15.86 | 15.93 | 15.22 | 15.34 | 369,063 | -0.41(-2.60%) |
Nov 13, 2015 | 15.43 | 16.22 | 15.17 | 15.75 | 276,985 | +0.23(+1.48%) |
Nov 12, 2015 | 16.17 | 16.30 | 15.50 | 15.52 | 240,405 | -0.80(-4.90%) |
Nov 11, 2015 | 16.17 | 16.70 | 15.91 | 16.32 | 281,840 | +0.10(+0.62%) |
Nov 10, 2015 | 16.93 | 16.98 | 15.82 | 16.22 | 325,329 | -0.77(-4.53%) |
Nov 09, 2015 | 16.50 | 17.13 | 16.14 | 16.99 | 490,444 | +0.12(+0.71%) |
Nov 06, 2015 | 16.97 | 17.05 | 16.31 | 16.87 | 343,601 | -0.14(-0.82%) |
Nov 05, 2015 | 17.13 | 17.20 | 16.52 | 17.01 | 440,079 | -0.11(-0.64%) |
Nov 04, 2015 | 16.35 | 17.15 | 16.05 | 17.12 | 500,532 | +0.71(+4.33%) |
Nov 03, 2015 | 15.18 | 16.60 | 14.80 | 16.41 | 750,677 | +1.04(+6.77%) |
Nov 02, 2015 | 13.14 | 15.59 | 13.14 | 15.37 | 828,185 | +2.28(+17.42%) |
Oct 30, 2015 | 13.06 | 13.45 | 12.72 | 13.09 | 334,512 | +0.00(+0.00%) |
Oct 29, 2015 | 13.29 | 13.33 | 12.82 | 13.09 | 367,450 | -0.12(-0.91%) |
Oct 28, 2015 | 12.95 | 13.23 | 12.40 | 13.21 | 537,984 | +0.22(+1.69%) |
Oct 27, 2015 | 12.69 | 13.10 | 12.61 | 12.99 | 784,737 | +0.25(+1.96%) |
Oct 26, 2015 | 12.54 | 12.90 | 12.21 | 12.74 | 271,998 | +0.17(+1.35%) |
Oct 23, 2015 | 11.89 | 12.74 | 11.84 | 12.57 | 453,798 | +0.80(+6.80%) |
Oct 22, 2015 | 12.00 | 12.00 | 11.26 | 11.77 | 428,270 | -0.12(-1.01%) |
Oct 21, 2015 | 12.65 | 12.82 | 11.52 | 11.89 | 563,767 | -0.64(-5.11%) |
Oct 20, 2015 | 12.87 | 13.05 | 12.50 | 12.53 | 395,320 | -0.40(-3.09%) |
Oct 19, 2015 | 12.89 | 13.11 | 12.23 | 12.93 | 318,825 | +0.01(+0.08%) |
Oct 16, 2015 | 12.95 | 13.22 | 12.57 | 12.92 | 304,494 | -0.03(-0.23%) |
Oct 15, 2015 | 12.17 | 13.06 | 11.93 | 12.95 | 737,625 | +0.73(+5.97%) |
Oct 14, 2015 | 12.51 | 12.90 | 12.10 | 12.22 | 464,292 | -0.24(-1.93%) |
Oct 13, 2015 | 13.44 | 13.75 | 12.41 | 12.46 | 425,368 | -0.91(-6.81%) |
Oct 12, 2015 | 13.75 | 14.45 | 13.28 | 13.37 | 296,970 | -0.29(-2.12%) |
Oct 09, 2015 | 13.94 | 14.48 | 13.33 | 13.66 | 400,522 | -0.34(-2.43%) |
Oct 08, 2015 | 14.18 | 14.32 | 13.45 | 14.00 | 337,667 | -0.34(-2.37%) |
Oct 07, 2015 | 13.79 | 14.60 | 13.15 | 14.34 | 395,005 | +0.80(+5.91%) |
Oct 06, 2015 | 15.07 | 15.33 | 13.05 | 13.54 | 429,901 | -1.43(-9.55%) |
Oct 05, 2015 | 14.32 | 15.40 | 14.32 | 14.97 | 756,219 | +0.72(+5.05%) |
Oct 02, 2015 | 12.49 | 14.55 | 12.35 | 14.25 | 681,903 | +1.51(+11.85%) |
Oct 01, 2015 | 12.81 | 13.08 | 12.38 | 12.74 | 590,896 | -0.12(-0.93%) |
Sep 30, 2015 | 12.50 | 13.96 | 12.29 | 12.86 | 808,337 | +0.53(+4.30%) |
Sep 29, 2015 | 12.89 | 14.27 | 12.17 | 12.33 | 1,342,064 | -0.69(-5.30%) |
Sep 28, 2015 | 17.95 | 17.99 | 12.00 | 13.02 | 1,967,686 | -4.87(-27.22%) |
Sep 25, 2015 | 19.63 | 19.99 | 17.46 | 17.89 | 408,400 | -1.72(-8.77%) |
Sep 24, 2015 | 19.24 | 19.79 | 18.36 | 19.61 | 351,046 | +0.16(+0.82%) |
Sep 23, 2015 | 19.48 | 20.36 | 18.72 | 19.45 | 271,543 | -0.08(-0.41%) |
Sep 22, 2015 | 18.81 | 19.88 | 18.10 | 19.53 | 806,442 | +0.39(+2.04%) |
Sep 21, 2015 | 20.66 | 20.88 | 18.72 | 19.14 | 474,616 | -1.29(-6.31%) |
Sep 18, 2015 | 20.35 | 20.92 | 19.96 | 20.43 | 558,255 | -0.18(-0.87%) |
Sep 17, 2015 | 19.68 | 20.71 | 19.47 | 20.61 | 314,363 | +0.79(+3.99%) |
Sep 16, 2015 | 20.24 | 20.83 | 19.36 | 19.82 | 393,640 | -0.48(-2.36%) |
Sep 15, 2015 | 20.62 | 20.89 | 19.98 | 20.30 | 271,714 | -0.35(-1.69%) |
Sep 14, 2015 | 20.73 | 21.16 | 20.12 | 20.65 | 261,854 | -0.05(-0.24%) |
Sep 11, 2015 | 20.45 | 20.93 | 20.12 | 20.70 | 336,609 | +0.23(+1.12%) |
Sep 10, 2015 | 20.08 | 20.60 | 19.69 | 20.47 | 249,354 | +0.23(+1.14%) |
Sep 09, 2015 | 20.51 | 20.98 | 19.94 | 20.24 | 297,727 | -0.22(-1.08%) |
Sep 08, 2015 | 19.94 | 20.48 | 19.19 | 20.46 | 318,557 | +0.99(+5.08%) |
Sep 04, 2015 | 19.28 | 19.47 | 19.47 | 19.47 | 460,100 | -0.06(-0.31%) |
Sep 03, 2015 | 20.53 | 20.99 | 19.51 | 19.53 | 410,156 | -1.10(-5.33%) |
Sep 02, 2015 | 19.96 | 20.87 | 19.74 | 20.63 | 534,301 | +1.00(+5.09%) |