Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.63 | 14.63 | 14.15 | 14.28 | 4,512,159 | +0.11(+0.74%) |
Nov 27, 2015 | 14.45 | 14.62 | 14.09 | 14.18 | 1,707,971 | -0.48(-3.30%) |
Nov 25, 2015 | 14.44 | 14.66 | 14.66 | 14.66 | 4,549,185 | +0.07(+0.48%) |
Nov 24, 2015 | 13.84 | 14.77 | 13.84 | 14.59 | 6,086,024 | +0.85(+6.15%) |
Nov 23, 2015 | 13.42 | 13.85 | 13.33 | 13.74 | 7,675,760 | +0.23(+1.69%) |
Nov 20, 2015 | 13.84 | 14.08 | 13.33 | 13.52 | 4,100,988 | -0.34(-2.48%) |
Nov 19, 2015 | 14.28 | 14.52 | 13.78 | 13.86 | 4,283,794 | -0.62(-4.26%) |
Nov 18, 2015 | 13.77 | 14.50 | 13.74 | 14.47 | 7,225,162 | +0.90(+6.61%) |
Nov 17, 2015 | 13.56 | 14.01 | 13.44 | 13.58 | 4,457,621 | -0.22(-1.60%) |
Nov 16, 2015 | 13.22 | 13.81 | 13.00 | 13.80 | 5,092,437 | +0.51(+3.84%) |
Nov 13, 2015 | 13.60 | 13.61 | 13.01 | 13.29 | 4,967,632 | -0.08(-0.59%) |
Nov 12, 2015 | 13.21 | 14.03 | 13.11 | 13.37 | 7,348,529 | -0.24(-1.75%) |
Nov 11, 2015 | 14.33 | 14.35 | 13.28 | 13.60 | 4,346,433 | -0.70(-4.86%) |
Nov 10, 2015 | 14.15 | 14.51 | 13.99 | 14.30 | 4,863,995 | +0.06(+0.43%) |
Nov 09, 2015 | 14.12 | 14.55 | 13.89 | 14.24 | 5,337,463 | +0.00(+0.00%) |
Nov 06, 2015 | 13.71 | 14.47 | 13.65 | 14.24 | 4,919,234 | +0.33(+2.34%) |
Nov 05, 2015 | 14.40 | 14.74 | 13.86 | 13.91 | 7,114,565 | -0.61(-4.18%) |
Nov 04, 2015 | 14.24 | 14.74 | 14.20 | 14.52 | 8,975,837 | +0.01(+0.06%) |
Nov 03, 2015 | 13.93 | 14.67 | 13.88 | 14.51 | 8,083,265 | +0.71(+5.17%) |
Nov 02, 2015 | 12.96 | 13.84 | 12.96 | 13.80 | 4,542,271 | +0.69(+5.24%) |
Oct 30, 2015 | 12.91 | 13.31 | 12.48 | 13.11 | 6,007,288 | +0.31(+2.41%) |
Oct 29, 2015 | 12.82 | 13.57 | 12.78 | 12.80 | 6,630,118 | -0.01(-0.07%) |
Oct 28, 2015 | 12.63 | 13.37 | 12.44 | 12.81 | 8,061,152 | +0.27(+2.18%) |
Oct 27, 2015 | 12.83 | 13.07 | 12.38 | 12.54 | 6,293,462 | -0.49(-3.78%) |
Oct 26, 2015 | 13.12 | 13.42 | 12.85 | 13.03 | 8,059,043 | -0.24(-1.79%) |
Oct 23, 2015 | 12.86 | 13.29 | 12.56 | 13.27 | 9,560,804 | +0.31(+2.38%) |
Oct 22, 2015 | 12.41 | 13.30 | 12.35 | 12.96 | 9,766,980 | +0.35(+2.79%) |
Oct 21, 2015 | 12.77 | 12.95 | 12.53 | 12.61 | 7,996,258 | -0.29(-2.25%) |
Oct 20, 2015 | 12.58 | 13.04 | 12.48 | 12.90 | 6,162,475 | +0.30(+2.38%) |
Oct 19, 2015 | 12.84 | 13.11 | 12.47 | 12.60 | 8,669,292 | -0.42(-3.21%) |
Oct 16, 2015 | 14.06 | 14.21 | 12.79 | 13.02 | 8,009,365 | -1.07(-7.59%) |
Oct 15, 2015 | 13.83 | 14.12 | 13.49 | 14.09 | 4,169,075 | +0.03(+0.19%) |
Oct 14, 2015 | 14.00 | 14.15 | 13.69 | 14.06 | 5,541,062 | +0.05(+0.38%) |
Oct 13, 2015 | 14.11 | 14.40 | 13.90 | 14.01 | 6,431,833 | -0.18(-1.24%) |
Oct 12, 2015 | 14.91 | 15.01 | 14.01 | 14.18 | 4,074,589 | -0.77(-5.12%) |
Oct 09, 2015 | 15.12 | 15.36 | 14.75 | 14.95 | 7,717,798 | +0.01(+0.06%) |
Oct 08, 2015 | 14.54 | 14.99 | 13.65 | 14.94 | 7,425,502 | +0.63(+4.43%) |
Oct 07, 2015 | 14.97 | 15.25 | 13.96 | 14.31 | 9,947,858 | -0.39(-2.64%) |
Oct 06, 2015 | 13.60 | 14.78 | 13.50 | 14.70 | 10,036,347 | +1.09(+8.03%) |
Oct 05, 2015 | 12.80 | 13.85 | 12.67 | 13.60 | 10,621,388 | +1.05(+8.35%) |
Oct 02, 2015 | 11.29 | 12.58 | 11.29 | 12.56 | 6,528,293 | +1.06(+9.19%) |
Oct 01, 2015 | 11.87 | 12.41 | 11.41 | 11.50 | 6,609,832 | -0.07(-0.61%) |
Sep 30, 2015 | 12.38 | 12.41 | 11.42 | 11.57 | 7,055,243 | -0.66(-5.40%) |
Sep 29, 2015 | 12.24 | 12.58 | 12.00 | 12.23 | 5,094,598 | +0.18(+1.46%) |
Sep 28, 2015 | 12.04 | 12.34 | 12.02 | 12.05 | 4,207,297 | -0.25(-2.00%) |
Sep 25, 2015 | 12.39 | 12.71 | 12.13 | 12.30 | 7,844,297 | +0.04(+0.36%) |
Sep 24, 2015 | 11.70 | 12.46 | 11.62 | 12.26 | 6,425,755 | +0.39(+3.26%) |
Sep 23, 2015 | 11.82 | 12.09 | 11.54 | 11.87 | 5,262,567 | +0.02(+0.19%) |
Sep 22, 2015 | 11.53 | 12.21 | 11.53 | 11.85 | 5,391,108 | +0.00(+0.04%) |
Sep 21, 2015 | 12.08 | 12.19 | 11.66 | 11.84 | 4,256,181 | -0.02(-0.15%) |
Sep 18, 2015 | 12.65 | 12.79 | 11.79 | 11.86 | 9,185,517 | -1.14(-8.80%) |
Sep 17, 2015 | 13.13 | 13.54 | 12.77 | 13.00 | 7,079,228 | -0.10(-0.74%) |
Sep 16, 2015 | 12.84 | 13.54 | 12.75 | 13.10 | 8,079,750 | +0.39(+3.05%) |
Sep 15, 2015 | 12.58 | 12.91 | 12.51 | 12.71 | 3,340,274 | +0.25(+1.98%) |
Sep 14, 2015 | 12.42 | 12.58 | 12.11 | 12.47 | 5,126,417 | -0.05(-0.42%) |
Sep 11, 2015 | 12.48 | 12.66 | 12.08 | 12.52 | 3,690,265 | -0.26(-2.00%) |
Sep 10, 2015 | 12.35 | 12.91 | 12.09 | 12.78 | 6,161,313 | +0.38(+3.05%) |
Sep 09, 2015 | 13.36 | 13.36 | 12.23 | 12.40 | 5,073,524 | -0.56(-4.35%) |
Sep 08, 2015 | 12.96 | 13.09 | 12.65 | 12.96 | 4,014,456 | +0.25(+1.94%) |
Sep 04, 2015 | 12.94 | 12.71 | 12.71 | 12.71 | 5,540,879 | -0.34(-2.61%) |
Sep 03, 2015 | 13.05 | 13.49 | 12.71 | 13.05 | 6,680,592 | +0.13(+1.01%) |
Sep 02, 2015 | 13.71 | 14.00 | 12.50 | 12.92 | 7,192,736 | -0.51(-3.78%) |