Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.05 | 16.75 | 15.54 | 15.85 | 472,602 | -0.08(-0.47%) |
Nov 27, 2015 | 15.70 | 16.00 | 15.57 | 15.92 | 112,167 | +0.23(+1.44%) |
Nov 25, 2015 | 15.81 | 15.70 | 15.70 | 15.70 | 117,257 | -0.06(-0.37%) |
Nov 24, 2015 | 15.49 | 15.80 | 15.48 | 15.75 | 171,849 | +0.18(+1.18%) |
Nov 23, 2015 | 15.70 | 15.88 | 15.48 | 15.57 | 210,269 | -0.09(-0.59%) |
Nov 20, 2015 | 15.41 | 15.78 | 15.35 | 15.66 | 156,244 | +0.37(+2.41%) |
Nov 19, 2015 | 16.33 | 16.45 | 15.27 | 15.29 | 320,182 | -1.04(-6.35%) |
Nov 18, 2015 | 16.29 | 16.52 | 16.14 | 16.33 | 381,450 | +0.06(+0.36%) |
Nov 17, 2015 | 15.60 | 16.41 | 15.44 | 16.27 | 370,194 | +0.69(+4.46%) |
Nov 16, 2015 | 15.29 | 15.64 | 15.29 | 15.58 | 202,179 | +0.33(+2.14%) |
Nov 13, 2015 | 14.88 | 15.42 | 14.70 | 15.25 | 263,466 | +0.29(+1.96%) |
Nov 12, 2015 | 15.02 | 15.22 | 14.52 | 14.96 | 536,531 | -0.33(-2.19%) |
Nov 11, 2015 | 15.02 | 16.22 | 14.27 | 15.29 | 1,116,884 | +1.97(+14.75%) |
Nov 10, 2015 | 13.13 | 13.49 | 13.08 | 13.33 | 223,693 | +0.13(+0.95%) |
Nov 09, 2015 | 13.73 | 13.76 | 13.08 | 13.20 | 131,263 | -0.43(-3.13%) |
Nov 06, 2015 | 13.18 | 13.82 | 13.03 | 13.63 | 208,047 | +0.44(+3.36%) |
Nov 05, 2015 | 12.96 | 13.25 | 12.92 | 13.19 | 126,554 | +0.27(+2.07%) |
Nov 04, 2015 | 12.39 | 13.04 | 11.81 | 12.92 | 204,920 | +0.49(+3.97%) |
Nov 03, 2015 | 12.38 | 12.56 | 12.29 | 12.42 | 138,614 | +0.02(+0.13%) |
Nov 02, 2015 | 12.45 | 12.59 | 12.28 | 12.41 | 144,385 | -0.04(-0.34%) |
Oct 30, 2015 | 12.57 | 12.65 | 12.23 | 12.45 | 315,153 | -0.17(-1.33%) |
Oct 29, 2015 | 13.03 | 13.09 | 12.58 | 12.62 | 116,158 | -0.41(-3.15%) |
Oct 28, 2015 | 12.93 | 13.20 | 12.76 | 13.03 | 163,983 | +0.12(+0.91%) |
Oct 27, 2015 | 13.16 | 13.16 | 12.77 | 12.91 | 167,543 | -0.34(-2.59%) |
Oct 26, 2015 | 14.12 | 14.12 | 13.03 | 13.25 | 270,756 | -0.46(-3.36%) |
Oct 23, 2015 | 13.37 | 13.91 | 13.30 | 13.71 | 193,467 | +0.49(+3.73%) |
Oct 22, 2015 | 12.98 | 13.24 | 12.86 | 13.22 | 316,938 | +0.44(+3.40%) |
Oct 21, 2015 | 12.76 | 13.02 | 12.64 | 12.78 | 286,082 | +0.18(+1.46%) |
Oct 20, 2015 | 12.42 | 12.67 | 12.21 | 12.60 | 174,102 | +0.08(+0.67%) |
Oct 19, 2015 | 12.14 | 12.55 | 11.94 | 12.52 | 184,016 | +0.37(+3.03%) |
Oct 16, 2015 | 12.01 | 12.21 | 11.77 | 12.15 | 162,462 | +0.19(+1.61%) |
Oct 15, 2015 | 11.43 | 11.96 | 11.29 | 11.96 | 214,207 | +0.54(+4.77%) |
Oct 14, 2015 | 11.60 | 11.75 | 11.39 | 11.41 | 62,478 | -0.20(-1.73%) |
Oct 13, 2015 | 11.55 | 11.85 | 11.50 | 11.61 | 107,100 | -0.02(-0.14%) |
Oct 12, 2015 | 11.57 | 11.69 | 11.45 | 11.63 | 118,238 | +0.05(+0.43%) |
Oct 09, 2015 | 11.60 | 11.71 | 11.50 | 11.58 | 67,716 | -0.03(-0.22%) |
Oct 08, 2015 | 11.71 | 11.75 | 11.55 | 11.60 | 89,355 | -0.12(-1.00%) |
Oct 07, 2015 | 11.55 | 11.79 | 11.39 | 11.72 | 223,094 | +0.23(+1.97%) |
Oct 06, 2015 | 10.98 | 11.74 | 10.98 | 11.50 | 100,218 | -0.22(-1.86%) |
Oct 05, 2015 | 11.70 | 11.90 | 11.62 | 11.71 | 126,236 | +0.08(+0.65%) |
Oct 02, 2015 | 11.60 | 11.65 | 11.30 | 11.64 | 103,436 | -0.07(-0.57%) |
Oct 01, 2015 | 11.47 | 11.75 | 11.39 | 11.70 | 125,489 | +0.20(+1.74%) |
Sep 30, 2015 | 11.33 | 11.53 | 11.07 | 11.50 | 268,699 | +0.28(+2.54%) |
Sep 29, 2015 | 11.38 | 11.42 | 10.92 | 11.22 | 246,613 | -0.20(-1.76%) |
Sep 28, 2015 | 11.47 | 11.61 | 10.97 | 11.42 | 255,094 | -0.19(-1.66%) |
Sep 25, 2015 | 11.93 | 11.95 | 11.55 | 11.61 | 187,426 | -0.23(-1.91%) |
Sep 24, 2015 | 12.00 | 12.15 | 11.80 | 11.84 | 167,621 | -0.30(-2.48%) |
Sep 23, 2015 | 11.80 | 12.24 | 11.80 | 12.14 | 187,959 | +0.38(+3.20%) |
Sep 22, 2015 | 11.77 | 12.13 | 11.65 | 11.76 | 235,363 | -0.11(-0.92%) |
Sep 21, 2015 | 11.85 | 12.05 | 11.65 | 11.87 | 214,967 | +0.14(+1.21%) |
Sep 18, 2015 | 12.02 | 12.41 | 11.70 | 11.73 | 292,602 | -0.49(-3.97%) |
Sep 17, 2015 | 12.21 | 12.39 | 12.16 | 12.21 | 84,949 | +0.00(+0.00%) |
Sep 16, 2015 | 12.21 | 12.47 | 12.16 | 12.21 | 87,690 | -0.03(-0.27%) |
Sep 15, 2015 | 12.31 | 12.32 | 12.17 | 12.25 | 179,263 | -0.01(-0.07%) |
Sep 14, 2015 | 12.43 | 12.52 | 12.20 | 12.26 | 175,716 | -0.08(-0.61%) |
Sep 11, 2015 | 12.13 | 12.41 | 12.07 | 12.33 | 187,024 | +0.12(+0.96%) |
Sep 10, 2015 | 12.37 | 12.51 | 12.13 | 12.21 | 210,416 | -0.16(-1.28%) |
Sep 09, 2015 | 12.55 | 12.56 | 12.35 | 12.37 | 179,037 | -0.18(-1.47%) |
Sep 08, 2015 | 11.93 | 12.58 | 11.68 | 12.56 | 497,257 | +0.78(+6.61%) |
Sep 04, 2015 | 11.58 | 11.78 | 11.78 | 11.78 | 242,283 | +0.09(+0.79%) |
Sep 03, 2015 | 11.91 | 11.94 | 11.63 | 11.69 | 160,115 | -0.20(-1.69%) |
Sep 02, 2015 | 11.53 | 11.89 | 11.40 | 11.89 | 187,007 | +0.45(+3.95%) |