Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.85 | 15.85 | 15.54 | 15.59 | 226,461 | -0.21(-1.32%) |
Nov 27, 2015 | 15.66 | 15.92 | 15.55 | 15.80 | 163,153 | +0.11(+0.68%) |
Nov 25, 2015 | 15.54 | 15.69 | 15.69 | 15.69 | 232,764 | +0.13(+0.85%) |
Nov 24, 2015 | 15.25 | 15.61 | 15.25 | 15.56 | 218,685 | +0.19(+1.27%) |
Nov 23, 2015 | 15.09 | 15.52 | 15.09 | 15.36 | 237,163 | +0.21(+1.37%) |
Nov 20, 2015 | 15.11 | 15.32 | 14.95 | 15.16 | 266,297 | +0.11(+0.71%) |
Nov 19, 2015 | 15.15 | 15.25 | 14.95 | 15.05 | 231,492 | -0.09(-0.62%) |
Nov 18, 2015 | 14.93 | 15.20 | 14.84 | 15.14 | 299,999 | +0.30(+1.99%) |
Nov 17, 2015 | 14.82 | 15.11 | 14.69 | 14.85 | 254,606 | +0.09(+0.60%) |
Nov 16, 2015 | 14.69 | 14.89 | 14.69 | 14.76 | 365,653 | +0.01(+0.09%) |
Nov 13, 2015 | 15.07 | 15.23 | 14.70 | 14.75 | 355,421 | -0.35(-2.29%) |
Nov 12, 2015 | 15.41 | 15.43 | 14.85 | 15.09 | 360,611 | -0.38(-2.48%) |
Nov 11, 2015 | 15.35 | 15.72 | 15.23 | 15.48 | 406,284 | +0.13(+0.82%) |
Nov 10, 2015 | 15.21 | 15.43 | 14.67 | 15.35 | 280,470 | +0.06(+0.37%) |
Nov 09, 2015 | 15.21 | 15.43 | 15.05 | 15.29 | 281,681 | +0.08(+0.50%) |
Nov 06, 2015 | 15.25 | 15.39 | 14.70 | 15.22 | 383,155 | -0.11(-0.70%) |
Nov 05, 2015 | 15.34 | 15.34 | 14.97 | 15.33 | 337,577 | -0.05(-0.33%) |
Nov 04, 2015 | 14.28 | 15.44 | 14.28 | 15.38 | 482,615 | +1.11(+7.75%) |
Nov 03, 2015 | 13.47 | 14.43 | 13.34 | 14.27 | 424,539 | +0.65(+4.75%) |
Nov 02, 2015 | 12.83 | 13.96 | 12.32 | 13.62 | 494,526 | +0.77(+5.96%) |
Oct 30, 2015 | 13.09 | 13.19 | 12.84 | 12.86 | 297,677 | -0.26(-2.01%) |
Oct 29, 2015 | 13.31 | 13.36 | 13.03 | 13.12 | 348,906 | -0.24(-1.79%) |
Oct 28, 2015 | 13.11 | 13.48 | 12.96 | 13.36 | 281,427 | +0.30(+2.31%) |
Oct 27, 2015 | 13.25 | 13.25 | 12.93 | 13.06 | 154,508 | -0.25(-1.89%) |
Oct 26, 2015 | 13.50 | 13.54 | 13.30 | 13.31 | 125,597 | -0.19(-1.44%) |
Oct 23, 2015 | 13.42 | 13.52 | 13.23 | 13.50 | 95,314 | +0.25(+1.85%) |
Oct 22, 2015 | 12.96 | 13.36 | 12.83 | 13.26 | 203,417 | +0.41(+3.18%) |
Oct 21, 2015 | 13.33 | 13.33 | 12.84 | 12.85 | 195,332 | -0.41(-3.12%) |
Oct 20, 2015 | 13.31 | 13.57 | 13.20 | 13.27 | 129,193 | -0.08(-0.57%) |
Oct 19, 2015 | 13.22 | 13.37 | 13.15 | 13.34 | 111,661 | +0.01(+0.09%) |
Oct 16, 2015 | 13.28 | 13.48 | 12.94 | 13.33 | 205,593 | +0.09(+0.71%) |
Oct 15, 2015 | 12.83 | 13.23 | 12.75 | 13.23 | 141,434 | +0.47(+3.69%) |
Oct 14, 2015 | 12.95 | 13.03 | 12.73 | 12.76 | 137,705 | -0.21(-1.60%) |
Oct 13, 2015 | 13.16 | 13.28 | 12.96 | 12.97 | 81,712 | -0.28(-2.13%) |
Oct 12, 2015 | 13.14 | 13.45 | 13.01 | 13.25 | 124,702 | +0.13(+0.96%) |
Oct 09, 2015 | 13.42 | 13.44 | 13.12 | 13.13 | 181,693 | -0.28(-2.06%) |
Oct 08, 2015 | 12.91 | 13.43 | 12.91 | 13.40 | 208,728 | +0.45(+3.44%) |
Oct 07, 2015 | 12.63 | 12.97 | 12.63 | 12.96 | 116,118 | +0.38(+3.00%) |
Oct 06, 2015 | 12.74 | 12.89 | 12.56 | 12.58 | 175,143 | -0.16(-1.28%) |
Oct 05, 2015 | 12.32 | 12.76 | 12.32 | 12.74 | 152,338 | +0.45(+3.68%) |
Oct 02, 2015 | 11.95 | 12.31 | 11.84 | 12.29 | 174,743 | +0.24(+1.98%) |
Oct 01, 2015 | 12.17 | 12.22 | 11.93 | 12.05 | 213,614 | -0.12(-0.98%) |
Sep 30, 2015 | 12.14 | 12.24 | 12.03 | 12.17 | 162,062 | +0.16(+1.36%) |
Sep 29, 2015 | 12.43 | 12.43 | 11.93 | 12.01 | 358,680 | -0.40(-3.19%) |
Sep 28, 2015 | 12.30 | 12.45 | 12.22 | 12.40 | 342,133 | +0.07(+0.56%) |
Sep 25, 2015 | 12.40 | 12.53 | 12.20 | 12.34 | 295,039 | +0.06(+0.46%) |
Sep 24, 2015 | 12.20 | 12.30 | 12.08 | 12.28 | 272,172 | -0.05(-0.41%) |
Sep 23, 2015 | 12.40 | 12.46 | 12.19 | 12.33 | 216,437 | -0.08(-0.61%) |
Sep 22, 2015 | 12.49 | 12.51 | 12.27 | 12.40 | 168,342 | -0.21(-1.69%) |
Sep 21, 2015 | 12.64 | 12.76 | 12.50 | 12.62 | 176,730 | +0.09(+0.70%) |
Sep 18, 2015 | 12.66 | 12.80 | 12.47 | 12.53 | 549,114 | -0.36(-2.78%) |
Sep 17, 2015 | 12.89 | 13.08 | 12.81 | 12.89 | 130,072 | -0.04(-0.34%) |
Sep 16, 2015 | 12.81 | 12.98 | 12.74 | 12.93 | 126,157 | +0.17(+1.33%) |
Sep 15, 2015 | 12.56 | 12.87 | 12.52 | 12.76 | 188,211 | +0.24(+1.96%) |
Sep 14, 2015 | 12.65 | 12.68 | 12.37 | 12.52 | 210,499 | -0.13(-1.04%) |
Sep 11, 2015 | 12.42 | 12.67 | 12.30 | 12.65 | 212,922 | +0.16(+1.31%) |
Sep 10, 2015 | 12.55 | 12.64 | 12.37 | 12.49 | 114,869 | -0.08(-0.60%) |
Sep 09, 2015 | 12.56 | 12.77 | 12.37 | 12.56 | 375,295 | +0.09(+0.70%) |
Sep 08, 2015 | 12.56 | 12.57 | 12.35 | 12.47 | 247,513 | +0.11(+0.86%) |
Sep 04, 2015 | 12.35 | 12.37 | 12.37 | 12.37 | 235,789 | -0.17(-1.35%) |
Sep 03, 2015 | 12.63 | 12.74 | 12.51 | 12.54 | 184,850 | -0.11(-0.84%) |
Sep 02, 2015 | 12.60 | 12.75 | 12.44 | 12.64 | 238,507 | +0.20(+1.62%) |