Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.07 | 15.71 | 14.99 | 15.51 | 97,307 | +0.46(+3.06%) |
Nov 27, 2015 | 15.13 | 15.13 | 14.77 | 15.05 | 29,926 | +0.03(+0.17%) |
Nov 25, 2015 | 14.81 | 15.02 | 15.02 | 15.02 | 60,674 | +0.14(+0.96%) |
Nov 24, 2015 | 13.82 | 14.95 | 13.82 | 14.88 | 104,548 | +1.05(+7.56%) |
Nov 23, 2015 | 13.52 | 13.94 | 13.40 | 13.83 | 73,644 | +0.37(+2.75%) |
Nov 20, 2015 | 13.37 | 13.58 | 13.29 | 13.46 | 104,170 | +0.15(+1.12%) |
Nov 19, 2015 | 13.57 | 13.57 | 13.01 | 13.31 | 104,468 | -0.26(-1.91%) |
Nov 18, 2015 | 13.15 | 13.61 | 13.12 | 13.57 | 66,481 | +0.50(+3.83%) |
Nov 17, 2015 | 13.17 | 13.52 | 12.82 | 13.07 | 169,202 | -0.11(-0.84%) |
Nov 16, 2015 | 12.97 | 13.25 | 12.49 | 13.18 | 99,580 | +0.18(+1.37%) |
Nov 13, 2015 | 13.11 | 13.30 | 12.84 | 13.00 | 205,177 | -0.22(-1.67%) |
Nov 12, 2015 | 13.19 | 13.46 | 12.87 | 13.22 | 330,047 | -0.13(-0.97%) |
Nov 11, 2015 | 13.57 | 13.62 | 13.07 | 13.35 | 181,302 | -0.18(-1.29%) |
Nov 10, 2015 | 13.46 | 13.77 | 13.17 | 13.53 | 175,209 | -0.02(-0.14%) |
Nov 09, 2015 | 13.31 | 13.63 | 13.23 | 13.55 | 261,497 | +0.24(+1.80%) |
Nov 06, 2015 | 12.78 | 13.45 | 12.41 | 13.31 | 241,709 | +0.60(+4.69%) |
Nov 05, 2015 | 12.71 | 13.59 | 12.57 | 12.71 | 170,916 | +0.07(+0.59%) |
Nov 04, 2015 | 13.04 | 13.22 | 12.50 | 12.64 | 143,218 | -0.35(-2.72%) |
Nov 03, 2015 | 12.96 | 13.21 | 12.87 | 12.99 | 76,348 | +0.05(+0.35%) |
Nov 02, 2015 | 12.57 | 13.03 | 12.57 | 12.95 | 233,406 | +0.43(+3.47%) |
Oct 30, 2015 | 13.22 | 13.39 | 12.06 | 12.51 | 212,448 | -0.71(-5.35%) |
Oct 29, 2015 | 13.36 | 13.90 | 13.00 | 13.22 | 70,265 | -0.25(-1.83%) |
Oct 28, 2015 | 12.65 | 13.61 | 12.65 | 13.46 | 166,940 | +0.79(+6.24%) |
Oct 27, 2015 | 14.98 | 14.98 | 12.54 | 12.67 | 209,585 | -1.34(-9.58%) |
Oct 26, 2015 | 14.64 | 14.64 | 13.65 | 14.02 | 127,130 | -0.61(-4.17%) |
Oct 23, 2015 | 14.77 | 14.89 | 14.39 | 14.62 | 205,556 | +0.15(+1.03%) |
Oct 22, 2015 | 13.79 | 14.61 | 13.79 | 14.48 | 153,915 | +0.75(+5.43%) |
Oct 21, 2015 | 13.90 | 14.33 | 13.57 | 13.73 | 185,777 | -0.08(-0.56%) |
Oct 20, 2015 | 13.09 | 14.07 | 12.89 | 13.81 | 113,350 | +0.75(+5.71%) |
Oct 19, 2015 | 12.99 | 13.29 | 12.87 | 13.06 | 57,344 | -0.05(-0.40%) |
Oct 16, 2015 | 13.77 | 13.93 | 12.86 | 13.11 | 113,344 | -0.69(-4.98%) |
Oct 15, 2015 | 13.12 | 13.81 | 12.97 | 13.80 | 87,842 | +0.67(+5.14%) |
Oct 14, 2015 | 13.19 | 13.57 | 12.90 | 13.13 | 158,072 | -0.01(-0.10%) |
Oct 13, 2015 | 12.69 | 13.60 | 12.69 | 13.14 | 65,066 | +0.30(+2.37%) |
Oct 12, 2015 | 13.62 | 13.62 | 12.77 | 12.83 | 154,947 | -0.75(-5.49%) |
Oct 09, 2015 | 14.19 | 14.19 | 13.39 | 13.58 | 126,214 | -0.47(-3.32%) |
Oct 08, 2015 | 13.24 | 14.20 | 12.98 | 14.05 | 127,005 | +0.79(+5.97%) |
Oct 07, 2015 | 12.81 | 13.47 | 12.56 | 13.26 | 255,862 | +0.53(+4.18%) |
Oct 06, 2015 | 12.76 | 12.83 | 12.27 | 12.72 | 202,721 | -0.09(-0.71%) |
Oct 05, 2015 | 12.08 | 12.83 | 12.08 | 12.82 | 113,156 | +0.84(+6.98%) |
Oct 02, 2015 | 11.32 | 12.00 | 11.23 | 11.98 | 110,961 | +0.47(+4.11%) |
Oct 01, 2015 | 11.56 | 11.62 | 11.16 | 11.51 | 138,290 | -0.02(-0.17%) |
Sep 30, 2015 | 10.97 | 11.71 | 10.93 | 11.52 | 180,639 | +0.69(+6.34%) |
Sep 29, 2015 | 10.89 | 11.09 | 10.64 | 10.84 | 153,809 | +0.00(+0.00%) |
Sep 28, 2015 | 11.43 | 11.51 | 10.66 | 10.84 | 216,342 | -0.66(-5.75%) |
Sep 25, 2015 | 11.78 | 11.95 | 11.34 | 11.50 | 286,909 | -0.14(-1.23%) |
Sep 24, 2015 | 11.67 | 11.78 | 11.27 | 11.64 | 285,990 | -0.17(-1.43%) |
Sep 23, 2015 | 12.21 | 12.34 | 11.60 | 11.81 | 323,349 | -0.38(-3.09%) |
Sep 22, 2015 | 11.70 | 12.36 | 11.50 | 12.19 | 221,441 | +0.27(+2.29%) |
Sep 21, 2015 | 12.17 | 12.44 | 11.61 | 11.91 | 261,692 | -0.23(-1.92%) |
Sep 18, 2015 | 13.07 | 13.31 | 12.04 | 12.15 | 280,879 | -1.16(-8.72%) |
Sep 17, 2015 | 12.61 | 13.55 | 12.53 | 13.31 | 321,832 | +0.64(+5.07%) |
Sep 16, 2015 | 11.99 | 12.68 | 11.84 | 12.67 | 243,403 | +0.71(+5.91%) |
Sep 15, 2015 | 11.71 | 12.13 | 11.67 | 11.96 | 210,310 | +0.24(+2.05%) |
Sep 14, 2015 | 12.12 | 12.21 | 11.54 | 11.72 | 341,093 | -0.35(-2.90%) |
Sep 11, 2015 | 12.19 | 12.54 | 11.85 | 12.07 | 387,817 | -0.23(-1.90%) |
Sep 10, 2015 | 12.75 | 13.06 | 12.19 | 12.30 | 214,570 | -0.49(-3.85%) |
Sep 09, 2015 | 11.83 | 12.83 | 11.60 | 12.80 | 283,772 | +1.11(+9.49%) |
Sep 08, 2015 | 11.60 | 11.85 | 11.16 | 11.69 | 334,407 | +0.30(+2.62%) |
Sep 04, 2015 | 11.58 | 11.39 | 11.39 | 11.39 | 278,310 | -0.33(-2.82%) |
Sep 03, 2015 | 11.72 | 11.93 | 11.53 | 11.72 | 180,280 | +0.05(+0.39%) |
Sep 02, 2015 | 11.77 | 11.84 | 11.25 | 11.67 | 318,194 | +0.13(+1.12%) |