Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.64 | 15.76 | 15.35 | 15.52 | 61,154 | -0.10(-0.64%) |
Nov 27, 2015 | 15.58 | 15.75 | 15.56 | 15.62 | 19,156 | -0.04(-0.26%) |
Nov 25, 2015 | 15.33 | 15.66 | 15.66 | 15.66 | 36,500 | +0.35(+2.29%) |
Nov 24, 2015 | 14.92 | 15.53 | 14.92 | 15.31 | 71,427 | +0.31(+2.07%) |
Nov 23, 2015 | 15.23 | 15.23 | 14.72 | 15.00 | 179,058 | -0.30(-1.96%) |
Nov 20, 2015 | 15.11 | 15.46 | 15.11 | 15.30 | 59,976 | +0.28(+1.86%) |
Nov 19, 2015 | 14.81 | 15.12 | 14.81 | 15.02 | 96,062 | +0.21(+1.42%) |
Nov 18, 2015 | 14.58 | 14.86 | 14.49 | 14.81 | 82,005 | +0.34(+2.35%) |
Nov 17, 2015 | 14.62 | 14.72 | 14.33 | 14.47 | 74,347 | -0.10(-0.69%) |
Nov 16, 2015 | 14.19 | 14.66 | 14.12 | 14.57 | 63,526 | +0.36(+2.53%) |
Nov 13, 2015 | 14.29 | 14.46 | 14.13 | 14.21 | 89,080 | -0.19(-1.32%) |
Nov 12, 2015 | 14.29 | 14.56 | 14.29 | 14.40 | 89,647 | +0.01(+0.07%) |
Nov 11, 2015 | 14.93 | 14.93 | 14.35 | 14.39 | 61,063 | -0.54(-3.62%) |
Nov 10, 2015 | 14.85 | 15.00 | 14.73 | 14.93 | 92,807 | +0.00(+0.00%) |
Nov 09, 2015 | 15.27 | 15.27 | 14.91 | 14.93 | 67,603 | -0.34(-2.23%) |
Nov 06, 2015 | 15.12 | 15.30 | 14.99 | 15.27 | 116,822 | +0.07(+0.46%) |
Nov 05, 2015 | 15.18 | 15.59 | 14.98 | 15.20 | 151,440 | +0.04(+0.26%) |
Nov 04, 2015 | 15.40 | 16.23 | 14.81 | 15.16 | 160,915 | -0.24(-1.56%) |
Nov 03, 2015 | 14.51 | 15.78 | 14.49 | 15.40 | 242,746 | +0.91(+6.28%) |
Nov 02, 2015 | 14.15 | 14.86 | 14.15 | 14.49 | 147,445 | +0.28(+1.97%) |
Oct 30, 2015 | 14.36 | 14.46 | 14.08 | 14.21 | 177,528 | -0.12(-0.84%) |
Oct 29, 2015 | 13.72 | 14.51 | 13.54 | 14.33 | 189,527 | +0.62(+4.52%) |
Oct 28, 2015 | 13.16 | 13.81 | 13.01 | 13.71 | 274,519 | +0.68(+5.22%) |
Oct 27, 2015 | 13.44 | 13.56 | 12.90 | 13.03 | 312,062 | -0.39(-2.91%) |
Oct 26, 2015 | 13.69 | 13.89 | 13.33 | 13.42 | 162,533 | -0.30(-2.19%) |
Oct 23, 2015 | 13.62 | 13.82 | 13.43 | 13.72 | 88,064 | +0.26(+1.93%) |
Oct 22, 2015 | 13.57 | 13.88 | 13.25 | 13.46 | 123,655 | -0.05(-0.37%) |
Oct 21, 2015 | 14.05 | 14.15 | 13.48 | 13.51 | 132,720 | -0.59(-4.18%) |
Oct 20, 2015 | 14.35 | 14.54 | 14.07 | 14.10 | 278,843 | -0.29(-2.02%) |
Oct 19, 2015 | 14.92 | 15.04 | 14.32 | 14.39 | 150,935 | -0.54(-3.62%) |
Oct 16, 2015 | 14.95 | 15.02 | 14.72 | 14.93 | 71,975 | -0.06(-0.40%) |
Oct 15, 2015 | 14.97 | 15.12 | 14.42 | 14.99 | 99,867 | +0.08(+0.54%) |
Oct 14, 2015 | 14.89 | 15.29 | 14.78 | 14.91 | 167,747 | -0.01(-0.07%) |
Oct 13, 2015 | 14.76 | 15.13 | 14.63 | 14.92 | 71,845 | +0.11(+0.74%) |
Oct 12, 2015 | 14.94 | 15.09 | 14.79 | 14.81 | 69,847 | -0.06(-0.40%) |
Oct 09, 2015 | 15.27 | 15.39 | 14.77 | 14.87 | 128,909 | -0.34(-2.24%) |
Oct 08, 2015 | 14.85 | 15.26 | 14.73 | 15.21 | 63,856 | +0.35(+2.36%) |
Oct 07, 2015 | 14.38 | 14.90 | 14.26 | 14.86 | 62,702 | +0.51(+3.55%) |
Oct 06, 2015 | 13.97 | 14.47 | 13.96 | 14.35 | 129,000 | +0.36(+2.57%) |
Oct 05, 2015 | 14.11 | 14.14 | 13.90 | 13.99 | 124,435 | +0.04(+0.29%) |
Oct 02, 2015 | 13.63 | 14.01 | 13.46 | 13.95 | 170,945 | +0.22(+1.60%) |
Oct 01, 2015 | 13.94 | 14.00 | 13.61 | 13.73 | 75,613 | -0.25(-1.79%) |
Sep 30, 2015 | 14.13 | 14.23 | 13.57 | 13.98 | 174,626 | +0.01(+0.07%) |
Sep 29, 2015 | 13.89 | 14.22 | 13.73 | 13.97 | 148,511 | +0.02(+0.14%) |
Sep 28, 2015 | 14.28 | 14.32 | 13.86 | 13.95 | 230,026 | -0.32(-2.24%) |
Sep 25, 2015 | 14.99 | 14.99 | 14.14 | 14.27 | 164,829 | -0.53(-3.58%) |
Sep 24, 2015 | 14.96 | 15.03 | 14.48 | 14.80 | 165,169 | -0.27(-1.79%) |
Sep 23, 2015 | 15.35 | 15.39 | 15.00 | 15.07 | 45,717 | -0.30(-1.95%) |
Sep 22, 2015 | 15.75 | 15.87 | 15.35 | 15.37 | 99,334 | -0.51(-3.21%) |
Sep 21, 2015 | 16.28 | 16.41 | 15.82 | 15.88 | 65,867 | -0.18(-1.12%) |
Sep 18, 2015 | 15.76 | 16.25 | 15.66 | 16.06 | 247,487 | +0.10(+0.63%) |
Sep 17, 2015 | 16.01 | 16.31 | 15.89 | 15.96 | 102,536 | -0.09(-0.56%) |
Sep 16, 2015 | 15.39 | 16.20 | 15.25 | 16.05 | 176,097 | +0.74(+4.83%) |
Sep 15, 2015 | 15.86 | 15.96 | 15.29 | 15.31 | 113,287 | -0.60(-3.77%) |
Sep 14, 2015 | 15.92 | 16.21 | 15.87 | 15.91 | 188,991 | -0.04(-0.25%) |
Sep 11, 2015 | 15.94 | 16.03 | 15.48 | 15.95 | 166,385 | -0.22(-1.36%) |
Sep 10, 2015 | 16.00 | 16.55 | 15.94 | 16.17 | 183,444 | +0.32(+2.02%) |
Sep 09, 2015 | 17.20 | 18.10 | 15.84 | 15.85 | 222,146 | -1.01(-5.99%) |
Sep 08, 2015 | 17.07 | 17.07 | 16.71 | 16.86 | 137,065 | +0.04(+0.24%) |
Sep 04, 2015 | 16.86 | 16.82 | 16.82 | 16.82 | 120,500 | -0.28(-1.64%) |
Sep 03, 2015 | 17.20 | 17.51 | 16.99 | 17.10 | 46,014 | -0.15(-0.87%) |
Sep 02, 2015 | 17.10 | 17.40 | 16.92 | 17.25 | 137,851 | +0.29(+1.71%) |