Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.76 | 13.94 | 13.61 | 13.90 | 2,321,903 | +0.22(+1.61%) |
Nov 27, 2015 | 13.68 | 13.74 | 13.56 | 13.68 | 698,908 | -0.03(-0.25%) |
Nov 25, 2015 | 13.60 | 13.71 | 13.71 | 13.71 | 953,102 | +0.09(+0.68%) |
Nov 24, 2015 | 13.24 | 13.63 | 13.17 | 13.62 | 1,773,948 | +0.28(+2.09%) |
Nov 23, 2015 | 13.11 | 13.49 | 13.11 | 13.34 | 2,234,297 | +0.19(+1.41%) |
Nov 20, 2015 | 13.11 | 13.24 | 13.07 | 13.15 | 1,574,782 | +0.14(+1.04%) |
Nov 19, 2015 | 12.90 | 13.03 | 12.86 | 13.02 | 2,176,983 | +0.13(+0.98%) |
Nov 18, 2015 | 12.66 | 12.91 | 12.64 | 12.89 | 1,959,235 | +0.27(+2.14%) |
Nov 17, 2015 | 12.78 | 12.84 | 12.58 | 12.62 | 1,569,209 | -0.15(-1.19%) |
Nov 16, 2015 | 12.64 | 12.81 | 12.48 | 12.77 | 2,188,997 | +0.15(+1.21%) |
Nov 13, 2015 | 12.81 | 12.90 | 12.57 | 12.62 | 2,537,845 | -0.25(-1.97%) |
Nov 12, 2015 | 13.17 | 13.30 | 12.85 | 12.87 | 2,012,125 | -0.43(-3.24%) |
Nov 11, 2015 | 13.60 | 13.61 | 13.30 | 13.30 | 1,602,449 | -0.25(-1.81%) |
Nov 10, 2015 | 13.52 | 13.66 | 13.44 | 13.55 | 1,233,271 | -0.05(-0.37%) |
Nov 09, 2015 | 13.85 | 13.88 | 13.54 | 13.60 | 1,128,328 | -0.25(-1.82%) |
Nov 06, 2015 | 13.79 | 14.06 | 13.63 | 13.85 | 2,014,944 | -0.01(-0.06%) |
Nov 05, 2015 | 14.05 | 14.11 | 13.72 | 13.86 | 1,714,255 | -0.20(-1.44%) |
Nov 04, 2015 | 14.22 | 14.37 | 14.01 | 14.06 | 1,594,966 | -0.17(-1.18%) |
Nov 03, 2015 | 14.38 | 14.47 | 14.16 | 14.23 | 2,705,263 | -0.16(-1.11%) |
Nov 02, 2015 | 14.19 | 14.48 | 14.11 | 14.39 | 2,393,216 | +0.24(+1.73%) |
Oct 30, 2015 | 14.07 | 14.29 | 13.92 | 14.15 | 3,443,954 | +0.08(+0.54%) |
Oct 29, 2015 | 14.14 | 14.32 | 13.92 | 14.07 | 3,094,837 | -0.19(-1.30%) |
Oct 28, 2015 | 13.63 | 14.27 | 13.57 | 14.26 | 3,329,514 | +0.61(+4.44%) |
Oct 27, 2015 | 13.75 | 13.88 | 13.56 | 13.65 | 3,061,021 | -0.29(-2.05%) |
Oct 26, 2015 | 13.91 | 14.00 | 13.78 | 13.94 | 3,139,114 | -0.03(-0.18%) |
Oct 23, 2015 | 13.23 | 13.98 | 12.99 | 13.96 | 6,131,402 | +0.76(+5.74%) |
Oct 22, 2015 | 13.43 | 13.68 | 12.65 | 13.20 | 8,308,082 | -0.93(-6.56%) |
Oct 21, 2015 | 14.59 | 14.69 | 14.10 | 14.13 | 4,212,771 | -0.35(-2.39%) |
Oct 20, 2015 | 14.50 | 14.81 | 14.43 | 14.48 | 3,288,981 | -0.11(-0.75%) |
Oct 19, 2015 | 14.36 | 14.69 | 14.27 | 14.59 | 3,276,549 | +0.16(+1.11%) |
Oct 16, 2015 | 14.72 | 14.73 | 14.19 | 14.43 | 2,668,245 | -0.26(-1.78%) |
Oct 15, 2015 | 14.70 | 14.78 | 14.39 | 14.69 | 2,743,180 | +0.00(+0.00%) |
Oct 14, 2015 | 14.64 | 14.85 | 14.55 | 14.69 | 1,769,331 | -0.02(-0.11%) |
Oct 13, 2015 | 14.97 | 15.15 | 14.70 | 14.70 | 2,030,523 | -0.35(-2.29%) |
Oct 12, 2015 | 15.16 | 15.19 | 15.00 | 15.05 | 1,836,943 | -0.14(-0.94%) |
Oct 09, 2015 | 15.16 | 15.26 | 15.02 | 15.19 | 2,150,052 | +0.17(+1.12%) |
Oct 08, 2015 | 14.83 | 15.15 | 14.77 | 15.02 | 3,368,316 | +0.19(+1.31%) |
Oct 07, 2015 | 14.55 | 14.95 | 14.48 | 14.83 | 3,294,765 | +0.42(+2.92%) |
Oct 06, 2015 | 14.23 | 14.53 | 14.20 | 14.41 | 2,670,737 | +0.18(+1.24%) |
Oct 05, 2015 | 13.72 | 14.26 | 13.63 | 14.23 | 2,331,177 | +0.67(+4.90%) |
Oct 02, 2015 | 13.20 | 13.57 | 13.05 | 13.57 | 2,354,874 | +0.22(+1.64%) |
Oct 01, 2015 | 13.41 | 13.52 | 13.17 | 13.35 | 2,705,764 | -0.03(-0.19%) |
Sep 30, 2015 | 13.26 | 13.45 | 13.16 | 13.37 | 3,653,592 | +0.34(+2.58%) |
Sep 29, 2015 | 13.03 | 13.12 | 12.93 | 13.04 | 3,227,689 | +0.05(+0.39%) |
Sep 28, 2015 | 13.21 | 13.27 | 12.91 | 12.99 | 2,846,343 | -0.31(-2.34%) |
Sep 25, 2015 | 13.63 | 13.70 | 13.24 | 13.30 | 3,907,720 | -0.17(-1.25%) |
Sep 24, 2015 | 13.53 | 13.59 | 13.09 | 13.47 | 3,355,929 | -0.29(-2.14%) |
Sep 23, 2015 | 13.95 | 14.05 | 13.68 | 13.76 | 1,463,473 | -0.16(-1.15%) |
Sep 22, 2015 | 13.95 | 14.00 | 13.78 | 13.92 | 2,790,176 | -0.45(-3.16%) |
Sep 21, 2015 | 14.48 | 14.64 | 14.32 | 14.37 | 1,458,214 | -0.09(-0.64%) |
Sep 18, 2015 | 14.74 | 14.84 | 14.42 | 14.47 | 3,121,728 | -0.47(-3.16%) |
Sep 17, 2015 | 15.12 | 15.25 | 14.90 | 14.94 | 2,037,466 | -0.18(-1.17%) |
Sep 16, 2015 | 14.67 | 15.15 | 14.59 | 15.12 | 1,629,831 | +0.49(+3.34%) |
Sep 15, 2015 | 14.37 | 14.68 | 14.25 | 14.63 | 2,128,549 | +0.27(+1.88%) |
Sep 14, 2015 | 14.53 | 14.57 | 14.32 | 14.36 | 1,447,277 | -0.15(-1.04%) |
Sep 11, 2015 | 14.50 | 14.61 | 14.35 | 14.51 | 1,468,571 | -0.05(-0.35%) |
Sep 10, 2015 | 14.48 | 14.73 | 14.44 | 14.56 | 1,333,902 | +0.05(+0.35%) |
Sep 09, 2015 | 14.75 | 14.88 | 14.48 | 14.51 | 2,182,607 | +0.02(+0.12%) |
Sep 08, 2015 | 14.43 | 14.54 | 14.33 | 14.49 | 1,326,467 | +0.35(+2.50%) |
Sep 04, 2015 | 14.16 | 14.14 | 14.14 | 14.14 | 1,475,122 | -0.26(-1.81%) |
Sep 03, 2015 | 14.39 | 14.70 | 14.28 | 14.40 | 1,675,878 | +0.08(+0.59%) |
Sep 02, 2015 | 14.35 | 14.39 | 14.05 | 14.32 | 1,461,204 | +0.15(+1.07%) |