Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.29 | 15.40 | 15.00 | 15.23 | 5,625,463 | -0.06(-0.39%) |
Nov 27, 2015 | 15.21 | 15.38 | 15.13 | 15.29 | 801,552 | +0.07(+0.46%) |
Nov 25, 2015 | 14.93 | 15.22 | 15.22 | 15.22 | 5,400,300 | +0.34(+2.28%) |
Nov 24, 2015 | 14.95 | 15.01 | 14.78 | 14.88 | 3,392,830 | -0.18(-1.20%) |
Nov 23, 2015 | 14.71 | 15.16 | 14.65 | 15.06 | 4,586,312 | +0.11(+0.74%) |
Nov 20, 2015 | 14.94 | 15.00 | 14.83 | 14.95 | 1,536,857 | +0.10(+0.67%) |
Nov 19, 2015 | 15.00 | 15.00 | 14.74 | 14.85 | 1,700,011 | -0.15(-1.00%) |
Nov 18, 2015 | 14.76 | 15.02 | 14.41 | 15.00 | 3,433,044 | +0.32(+2.18%) |
Nov 17, 2015 | 14.85 | 14.93 | 14.54 | 14.68 | 2,237,680 | -0.12(-0.81%) |
Nov 16, 2015 | 14.59 | 14.83 | 14.54 | 14.80 | 1,105,092 | +0.22(+1.51%) |
Nov 13, 2015 | 14.24 | 14.70 | 14.24 | 14.58 | 966,637 | -0.02(-0.14%) |
Nov 12, 2015 | 14.76 | 14.99 | 14.59 | 14.60 | 1,275,182 | -0.20(-1.35%) |
Nov 11, 2015 | 14.70 | 15.03 | 14.61 | 14.80 | 1,683,969 | -0.13(-0.87%) |
Nov 10, 2015 | 14.61 | 14.94 | 14.56 | 14.93 | 2,376,681 | +0.21(+1.43%) |
Nov 09, 2015 | 14.58 | 14.90 | 14.46 | 14.72 | 2,427,130 | -0.19(-1.27%) |
Nov 06, 2015 | 14.75 | 15.00 | 14.16 | 14.91 | 6,129,630 | +0.82(+5.82%) |
Nov 05, 2015 | 14.22 | 14.38 | 14.07 | 14.09 | 2,844,762 | -0.15(-1.05%) |
Nov 04, 2015 | 14.28 | 14.44 | 14.07 | 14.24 | 4,413,314 | -0.03(-0.21%) |
Nov 03, 2015 | 14.40 | 14.47 | 14.18 | 14.27 | 4,326,693 | -0.17(-1.18%) |
Nov 02, 2015 | 14.13 | 14.49 | 14.03 | 14.44 | 2,477,255 | +0.38(+2.70%) |
Oct 30, 2015 | 14.43 | 14.13 | 14.01 | 14.06 | 2,659,791 | -0.07(-0.50%) |
Oct 29, 2015 | 13.89 | 14.24 | 13.83 | 14.13 | 1,225,818 | -0.03(-0.21%) |
Oct 28, 2015 | 13.99 | 14.19 | 13.82 | 14.16 | 1,830,013 | +0.25(+1.80%) |
Oct 27, 2015 | 14.03 | 14.07 | 13.78 | 13.91 | 1,951,536 | -0.13(-0.93%) |
Oct 26, 2015 | 13.69 | 14.16 | 13.69 | 14.04 | 2,735,380 | +0.02(+0.14%) |
Oct 23, 2015 | 13.98 | 14.07 | 13.74 | 14.02 | 2,189,871 | +0.29(+2.11%) |
Oct 22, 2015 | 13.74 | 13.84 | 13.56 | 13.73 | 2,790,245 | +0.03(+0.22%) |
Oct 21, 2015 | 13.87 | 13.96 | 13.51 | 13.70 | 2,371,879 | +0.05(+0.37%) |
Oct 20, 2015 | 13.60 | 13.68 | 13.35 | 13.65 | 2,140,363 | +0.04(+0.29%) |
Oct 19, 2015 | 13.14 | 13.63 | 13.13 | 13.61 | 2,154,217 | +0.36(+2.72%) |
Oct 16, 2015 | 13.03 | 13.27 | 12.95 | 13.25 | 1,754,476 | +0.20(+1.53%) |
Oct 15, 2015 | 12.71 | 13.06 | 12.70 | 13.05 | 912,700 | +0.32(+2.51%) |
Oct 14, 2015 | 12.82 | 13.04 | 12.72 | 12.73 | 1,590,128 | -0.13(-1.01%) |
Oct 13, 2015 | 12.88 | 13.05 | 12.82 | 12.86 | 2,007,682 | -0.06(-0.46%) |
Oct 12, 2015 | 12.67 | 12.97 | 12.61 | 12.92 | 1,768,191 | +0.23(+1.81%) |
Oct 09, 2015 | 12.42 | 12.69 | 12.34 | 12.69 | 1,941,247 | +0.31(+2.50%) |
Oct 08, 2015 | 12.73 | 12.73 | 12.21 | 12.38 | 2,892,546 | -0.36(-2.83%) |
Oct 07, 2015 | 12.73 | 12.93 | 12.54 | 12.74 | 2,802,746 | +0.03(+0.24%) |
Oct 06, 2015 | 12.87 | 12.95 | 12.59 | 12.71 | 2,681,663 | -0.18(-1.40%) |
Oct 05, 2015 | 12.57 | 12.92 | 12.57 | 12.89 | 5,276,237 | +0.38(+3.04%) |
Oct 02, 2015 | 12.14 | 12.52 | 12.07 | 12.51 | 3,489,101 | +0.21(+1.71%) |
Oct 01, 2015 | 12.37 | 12.47 | 12.09 | 12.30 | 3,340,133 | -0.10(-0.81%) |
Sep 30, 2015 | 12.35 | 12.45 | 12.10 | 12.40 | 3,668,088 | +0.20(+1.64%) |
Sep 29, 2015 | 12.38 | 12.67 | 12.07 | 12.20 | 5,212,207 | -0.20(-1.61%) |
Sep 28, 2015 | 12.90 | 13.06 | 12.30 | 12.40 | 3,557,475 | -0.61(-4.69%) |
Sep 25, 2015 | 13.74 | 13.78 | 12.92 | 13.01 | 2,847,142 | -0.58(-4.27%) |
Sep 24, 2015 | 13.50 | 13.63 | 13.32 | 13.59 | 2,296,543 | -0.05(-0.37%) |
Sep 23, 2015 | 13.51 | 13.76 | 13.44 | 13.64 | 3,386,593 | +0.10(+0.70%) |
Sep 22, 2015 | 13.66 | 13.72 | 13.45 | 13.54 | 1,931,122 | -0.28(-2.03%) |
Sep 21, 2015 | 13.97 | 14.03 | 13.74 | 13.82 | 2,170,285 | -0.08(-0.54%) |
Sep 18, 2015 | 13.95 | 14.19 | 13.82 | 13.90 | 5,644,685 | -0.27(-1.91%) |
Sep 17, 2015 | 14.02 | 14.34 | 13.72 | 14.17 | 2,079,014 | +0.45(+3.28%) |
Sep 16, 2015 | 13.65 | 13.76 | 13.59 | 13.72 | 1,272,007 | +0.08(+0.59%) |
Sep 15, 2015 | 13.42 | 13.70 | 13.35 | 13.64 | 1,445,754 | +0.24(+1.79%) |
Sep 14, 2015 | 13.28 | 13.44 | 13.24 | 13.40 | 2,349,495 | +0.13(+0.98%) |
Sep 11, 2015 | 13.20 | 13.32 | 13.07 | 13.27 | 1,545,325 | +0.03(+0.23%) |
Sep 10, 2015 | 13.07 | 13.36 | 13.07 | 13.24 | 1,837,693 | +0.12(+0.91%) |
Sep 09, 2015 | 13.47 | 13.54 | 13.10 | 13.12 | 1,882,329 | -0.24(-1.80%) |
Sep 08, 2015 | 13.16 | 13.38 | 13.00 | 13.36 | 2,882,932 | +0.36(+2.77%) |
Sep 04, 2015 | 13.02 | 13.00 | 13.00 | 13.00 | 1,860,100 | -0.15(-1.14%) |
Sep 03, 2015 | 13.13 | 13.21 | 12.96 | 13.15 | 7,102,558 | +0.01(+0.08%) |
Sep 02, 2015 | 13.43 | 13.56 | 13.07 | 13.14 | 6,871,516 | -0.15(-1.13%) |