Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,513,340 | +0.11(+0.75%) |
Nov 27, 2015 | 14.44 | 14.61 | 14.08 | 14.17 | 1,708,418 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,550,376 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.76 | 13.84 | 14.59 | 6,087,616 | +0.84(+6.15%) |
Nov 23, 2015 | 13.41 | 13.85 | 13.33 | 13.74 | 7,677,769 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.07 | 13.33 | 13.51 | 4,102,061 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.85 | 4,284,915 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,227,053 | +0.90(+6.62%) |
Nov 17, 2015 | 13.56 | 14.00 | 13.44 | 13.57 | 4,458,788 | -0.22(-1.60%) |
Nov 16, 2015 | 13.21 | 13.81 | 13.00 | 13.79 | 5,093,769 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.28 | 4,968,932 | -0.08(-0.59%) |
Nov 12, 2015 | 13.20 | 14.02 | 13.11 | 13.36 | 7,350,452 | -0.24(-1.75%) |
Nov 11, 2015 | 14.32 | 14.35 | 13.27 | 13.60 | 4,347,571 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.29 | 4,865,268 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.54 | 13.89 | 14.23 | 5,338,860 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.64 | 14.23 | 4,920,521 | +0.33(+2.34%) |
Nov 05, 2015 | 14.39 | 14.74 | 13.85 | 13.91 | 7,116,427 | -0.61(-4.18%) |
Nov 04, 2015 | 14.23 | 14.74 | 14.20 | 14.52 | 8,978,186 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.87 | 14.51 | 8,085,381 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.79 | 4,543,459 | +0.69(+5.24%) |
Oct 30, 2015 | 12.90 | 13.30 | 12.47 | 13.11 | 6,008,860 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.56 | 12.78 | 12.80 | 6,631,853 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.43 | 12.81 | 8,063,262 | +0.27(+2.18%) |
Oct 27, 2015 | 12.82 | 13.07 | 12.38 | 12.53 | 6,295,109 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.41 | 12.85 | 13.03 | 8,061,152 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,563,306 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,769,536 | +0.35(+2.79%) |
Oct 21, 2015 | 12.76 | 12.95 | 12.53 | 12.61 | 7,998,351 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,164,088 | +0.30(+2.38%) |
Oct 19, 2015 | 12.83 | 13.11 | 12.46 | 12.60 | 8,671,561 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.01 | 8,011,461 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.08 | 4,170,166 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,542,512 | +0.05(+0.38%) |
Oct 13, 2015 | 14.10 | 14.40 | 13.90 | 14.00 | 6,433,516 | -0.18(-1.24%) |
Oct 12, 2015 | 14.90 | 15.01 | 14.00 | 14.18 | 4,075,656 | -0.77(-5.12%) |
Oct 09, 2015 | 15.11 | 15.36 | 14.74 | 14.95 | 7,719,818 | +0.01(+0.06%) |
Oct 08, 2015 | 14.53 | 14.99 | 13.64 | 14.94 | 7,427,445 | +0.63(+4.43%) |
Oct 07, 2015 | 14.96 | 15.25 | 13.96 | 14.30 | 9,950,461 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.49 | 14.69 | 10,038,974 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,624,168 | +1.05(+8.34%) |
Oct 02, 2015 | 11.28 | 12.58 | 11.28 | 12.55 | 6,530,002 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.40 | 11.41 | 11.50 | 6,611,562 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.41 | 11.57 | 7,057,089 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,095,931 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,208,398 | -0.25(-2.00%) |
Sep 25, 2015 | 12.38 | 12.70 | 12.13 | 12.30 | 7,846,350 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.25 | 6,427,437 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,263,944 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.84 | 5,392,519 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.65 | 11.84 | 4,257,295 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.78 | 11.79 | 11.86 | 9,187,921 | -1.14(-8.80%) |
Sep 17, 2015 | 13.12 | 13.54 | 12.76 | 13.00 | 7,081,081 | -0.10(-0.74%) |
Sep 16, 2015 | 12.83 | 13.53 | 12.75 | 13.10 | 8,081,865 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.90 | 12.51 | 12.71 | 3,341,148 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.10 | 12.46 | 5,127,759 | -0.05(-0.42%) |
Sep 11, 2015 | 12.47 | 12.66 | 12.08 | 12.52 | 3,691,231 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.90 | 12.09 | 12.77 | 6,162,926 | +0.38(+3.05%) |
Sep 09, 2015 | 13.35 | 13.35 | 12.23 | 12.39 | 5,074,852 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,015,507 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,542,329 | -0.34(-2.61%) |
Sep 03, 2015 | 13.04 | 13.49 | 12.71 | 13.05 | 6,682,340 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,194,618 | -0.51(-3.78%) |