Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.68 | 14.08 | 13.60 | 13.99 | 4,370,065 | +0.35(+2.56%) |
Nov 27, 2015 | 13.68 | 13.74 | 13.55 | 13.64 | 747,124 | -0.04(-0.28%) |
Nov 25, 2015 | 13.71 | 13.68 | 13.68 | 13.68 | 1,171,149 | -0.03(-0.19%) |
Nov 24, 2015 | 13.60 | 13.71 | 13.44 | 13.70 | 2,083,260 | +0.02(+0.14%) |
Nov 23, 2015 | 13.76 | 13.79 | 13.62 | 13.68 | 1,245,735 | -0.07(-0.52%) |
Nov 20, 2015 | 13.70 | 13.78 | 13.64 | 13.75 | 2,020,335 | +0.14(+1.00%) |
Nov 19, 2015 | 13.62 | 13.67 | 13.47 | 13.62 | 1,202,134 | +0.00(+0.00%) |
Nov 18, 2015 | 13.41 | 13.64 | 13.39 | 13.62 | 2,377,079 | +0.29(+2.17%) |
Nov 17, 2015 | 13.41 | 13.56 | 13.30 | 13.33 | 2,235,999 | -0.03(-0.19%) |
Nov 16, 2015 | 13.16 | 13.38 | 13.11 | 13.35 | 1,156,765 | +0.18(+1.36%) |
Nov 13, 2015 | 13.35 | 13.39 | 13.16 | 13.17 | 1,160,645 | -0.22(-1.63%) |
Nov 12, 2015 | 13.52 | 13.60 | 13.38 | 13.39 | 1,798,995 | -0.21(-1.51%) |
Nov 11, 2015 | 13.72 | 13.72 | 13.55 | 13.60 | 1,363,441 | -0.05(-0.38%) |
Nov 10, 2015 | 13.55 | 13.65 | 13.49 | 13.65 | 1,836,843 | +0.07(+0.52%) |
Nov 09, 2015 | 13.65 | 13.68 | 13.39 | 13.58 | 2,233,073 | -0.07(-0.52%) |
Nov 06, 2015 | 13.48 | 13.78 | 13.35 | 13.65 | 2,548,579 | +0.10(+0.71%) |
Nov 05, 2015 | 13.50 | 13.59 | 13.39 | 13.55 | 1,260,557 | +0.00(+0.00%) |
Nov 04, 2015 | 13.77 | 13.81 | 13.52 | 13.55 | 1,098,551 | -0.20(-1.45%) |
Nov 03, 2015 | 13.68 | 13.85 | 13.60 | 13.75 | 2,574,845 | +0.04(+0.33%) |
Nov 02, 2015 | 13.25 | 13.78 | 13.21 | 13.71 | 2,882,949 | +0.46(+3.44%) |
Oct 30, 2015 | 12.95 | 13.43 | 12.95 | 13.25 | 2,680,200 | +0.35(+2.74%) |
Oct 29, 2015 | 12.67 | 13.22 | 12.67 | 12.90 | 4,056,474 | -0.64(-4.74%) |
Oct 28, 2015 | 13.32 | 13.62 | 13.28 | 13.54 | 1,909,788 | +0.26(+1.93%) |
Oct 27, 2015 | 13.42 | 13.50 | 13.21 | 13.28 | 1,857,869 | -0.22(-1.66%) |
Oct 26, 2015 | 13.62 | 13.67 | 13.47 | 13.51 | 1,159,312 | -0.11(-0.80%) |
Oct 23, 2015 | 13.60 | 13.66 | 13.48 | 13.62 | 1,480,979 | +0.15(+1.14%) |
Oct 22, 2015 | 13.32 | 13.56 | 13.26 | 13.46 | 1,461,254 | +0.20(+1.50%) |
Oct 21, 2015 | 13.51 | 13.56 | 13.26 | 13.26 | 1,916,513 | -0.21(-1.57%) |
Oct 20, 2015 | 13.37 | 13.57 | 13.33 | 13.48 | 2,758,436 | +0.07(+0.53%) |
Oct 19, 2015 | 13.27 | 13.42 | 13.22 | 13.41 | 1,036,428 | +0.06(+0.43%) |
Oct 16, 2015 | 13.39 | 13.42 | 13.23 | 13.35 | 1,399,339 | -0.01(-0.05%) |
Oct 15, 2015 | 13.27 | 13.35 | 13.10 | 13.35 | 1,195,808 | +0.13(+0.97%) |
Oct 14, 2015 | 13.31 | 13.43 | 13.19 | 13.23 | 1,387,679 | -0.08(-0.58%) |
Oct 13, 2015 | 13.27 | 13.44 | 13.26 | 13.30 | 1,346,276 | -0.04(-0.34%) |
Oct 12, 2015 | 13.34 | 13.41 | 13.28 | 13.35 | 842,115 | -0.01(-0.05%) |
Oct 09, 2015 | 13.39 | 13.51 | 13.32 | 13.35 | 1,774,073 | -0.03(-0.19%) |
Oct 08, 2015 | 13.28 | 13.39 | 13.20 | 13.38 | 1,868,436 | +0.06(+0.48%) |
Oct 07, 2015 | 13.15 | 13.34 | 13.10 | 13.32 | 1,939,441 | +0.25(+1.92%) |
Oct 06, 2015 | 13.05 | 13.16 | 13.02 | 13.07 | 2,138,731 | -0.01(-0.10%) |
Oct 05, 2015 | 12.73 | 13.09 | 12.73 | 13.08 | 1,701,518 | +0.42(+3.29%) |
Oct 02, 2015 | 12.37 | 12.66 | 12.30 | 12.66 | 1,634,620 | +0.15(+1.23%) |
Oct 01, 2015 | 12.76 | 12.78 | 12.45 | 12.51 | 2,757,930 | -0.23(-1.81%) |
Sep 30, 2015 | 12.51 | 12.74 | 12.48 | 12.74 | 3,651,200 | +0.37(+2.96%) |
Sep 29, 2015 | 12.64 | 12.64 | 12.23 | 12.37 | 3,374,778 | -0.26(-2.03%) |
Sep 28, 2015 | 12.87 | 12.88 | 12.53 | 12.63 | 3,163,092 | -0.28(-2.19%) |
Sep 25, 2015 | 12.87 | 12.96 | 12.72 | 12.91 | 2,868,816 | +0.10(+0.80%) |
Sep 24, 2015 | 12.74 | 12.89 | 12.69 | 12.81 | 3,992,947 | -0.01(-0.10%) |
Sep 23, 2015 | 12.84 | 12.96 | 12.76 | 12.82 | 2,288,089 | -0.04(-0.30%) |
Sep 22, 2015 | 12.92 | 12.98 | 12.74 | 12.86 | 2,726,435 | -0.26(-1.96%) |
Sep 21, 2015 | 13.25 | 13.39 | 13.08 | 13.12 | 3,714,099 | -0.09(-0.68%) |
Sep 18, 2015 | 13.32 | 13.44 | 13.08 | 13.21 | 6,208,670 | -0.28(-2.05%) |
Sep 17, 2015 | 13.49 | 13.71 | 13.39 | 13.48 | 2,871,186 | -0.03(-0.19%) |
Sep 16, 2015 | 13.41 | 13.62 | 13.34 | 13.51 | 3,226,780 | +0.13(+0.96%) |
Sep 15, 2015 | 13.20 | 13.46 | 13.14 | 13.38 | 2,832,624 | +0.26(+1.96%) |
Sep 14, 2015 | 13.16 | 13.17 | 13.07 | 13.12 | 2,902,646 | +0.01(+0.10%) |
Sep 11, 2015 | 12.94 | 13.14 | 12.82 | 13.11 | 3,216,048 | +0.12(+0.89%) |
Sep 10, 2015 | 12.82 | 13.07 | 12.75 | 12.99 | 2,884,788 | +0.18(+1.40%) |
Sep 09, 2015 | 13.11 | 13.19 | 12.79 | 12.82 | 5,472,703 | -0.13(-1.04%) |
Sep 08, 2015 | 12.68 | 12.96 | 12.63 | 12.95 | 2,662,333 | +0.50(+4.02%) |
Sep 04, 2015 | 12.53 | 12.45 | 12.45 | 12.45 | 1,997,122 | -0.28(-2.17%) |
Sep 03, 2015 | 12.62 | 12.76 | 12.53 | 12.73 | 2,932,348 | +0.15(+1.23%) |
Sep 02, 2015 | 12.48 | 12.58 | 12.38 | 12.57 | 1,926,924 | +0.19(+1.56%) |