Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.52 | 15.87 | 15.41 | 15.77 | 241,738 | +0.32(+2.10%) |
Nov 27, 2015 | 15.52 | 15.82 | 15.30 | 15.45 | 104,445 | +0.26(+1.71%) |
Nov 25, 2015 | 15.01 | 15.19 | 15.19 | 15.19 | 133,734 | +0.06(+0.43%) |
Nov 24, 2015 | 15.10 | 15.28 | 14.90 | 15.12 | 165,744 | +0.05(+0.31%) |
Nov 23, 2015 | 14.76 | 15.14 | 14.75 | 15.08 | 151,169 | +0.29(+1.94%) |
Nov 20, 2015 | 14.75 | 15.02 | 14.67 | 14.79 | 403,422 | +0.06(+0.44%) |
Nov 19, 2015 | 14.40 | 14.92 | 14.22 | 14.73 | 480,800 | +0.25(+1.73%) |
Nov 18, 2015 | 14.48 | 14.96 | 14.29 | 14.48 | 226,925 | +0.02(+0.13%) |
Nov 17, 2015 | 14.65 | 14.79 | 14.11 | 14.46 | 424,486 | -0.08(-0.57%) |
Nov 16, 2015 | 14.35 | 14.69 | 13.70 | 14.54 | 206,397 | +0.37(+2.61%) |
Nov 13, 2015 | 14.13 | 14.49 | 14.00 | 14.17 | 213,088 | +0.17(+1.19%) |
Nov 12, 2015 | 13.90 | 14.42 | 13.50 | 14.00 | 321,976 | +0.05(+0.33%) |
Nov 11, 2015 | 14.48 | 15.01 | 13.89 | 13.96 | 357,771 | -0.46(-3.21%) |
Nov 10, 2015 | 13.97 | 14.43 | 13.84 | 14.42 | 175,387 | +0.42(+2.97%) |
Nov 09, 2015 | 14.56 | 14.69 | 13.90 | 14.00 | 344,671 | -0.56(-3.87%) |
Nov 06, 2015 | 14.82 | 15.82 | 14.30 | 14.57 | 551,781 | -0.39(-2.60%) |
Nov 05, 2015 | 12.98 | 16.38 | 12.98 | 14.96 | 1,565,886 | +2.04(+15.83%) |
Nov 04, 2015 | 12.76 | 13.16 | 12.72 | 12.91 | 358,303 | +0.19(+1.53%) |
Nov 03, 2015 | 12.62 | 12.87 | 12.44 | 12.72 | 370,096 | +0.14(+1.10%) |
Nov 02, 2015 | 12.76 | 12.90 | 12.43 | 12.58 | 609,419 | -0.18(-1.45%) |
Oct 30, 2015 | 12.64 | 13.11 | 12.59 | 12.76 | 417,140 | +0.07(+0.58%) |
Oct 29, 2015 | 12.35 | 12.99 | 12.35 | 12.69 | 539,650 | +0.32(+2.62%) |
Oct 28, 2015 | 12.01 | 12.60 | 11.90 | 12.37 | 301,116 | +0.39(+3.24%) |
Oct 27, 2015 | 11.90 | 12.42 | 11.69 | 11.98 | 461,168 | +0.03(+0.23%) |
Oct 26, 2015 | 14.11 | 14.28 | 11.77 | 11.95 | 1,453,600 | -2.57(-17.71%) |
Oct 23, 2015 | 14.36 | 14.81 | 14.13 | 14.52 | 304,755 | +0.21(+1.49%) |
Oct 22, 2015 | 14.25 | 14.41 | 13.94 | 14.31 | 381,436 | +0.10(+0.72%) |
Oct 21, 2015 | 15.47 | 15.47 | 14.01 | 14.21 | 527,464 | -1.28(-8.24%) |
Oct 20, 2015 | 15.60 | 15.88 | 14.86 | 15.48 | 299,126 | -0.12(-0.77%) |
Oct 19, 2015 | 15.78 | 16.45 | 15.00 | 15.60 | 393,143 | -0.36(-2.26%) |
Oct 16, 2015 | 17.52 | 17.69 | 15.85 | 15.96 | 419,313 | -1.49(-8.53%) |
Oct 15, 2015 | 17.37 | 17.70 | 16.74 | 17.45 | 168,950 | +0.09(+0.53%) |
Oct 14, 2015 | 17.43 | 17.73 | 17.28 | 17.36 | 97,099 | -0.12(-0.69%) |
Oct 13, 2015 | 17.57 | 18.22 | 17.27 | 17.48 | 177,869 | -0.27(-1.51%) |
Oct 12, 2015 | 17.99 | 18.08 | 17.57 | 17.75 | 150,097 | -0.31(-1.74%) |
Oct 09, 2015 | 18.13 | 18.34 | 17.89 | 18.06 | 182,610 | -0.01(-0.05%) |
Oct 08, 2015 | 17.32 | 18.18 | 17.32 | 18.07 | 330,783 | +0.72(+4.16%) |
Oct 07, 2015 | 16.83 | 17.44 | 15.81 | 17.35 | 553,538 | +0.65(+3.88%) |
Oct 06, 2015 | 17.71 | 18.23 | 16.59 | 16.70 | 387,920 | -1.17(-6.57%) |
Oct 05, 2015 | 17.13 | 18.18 | 17.08 | 17.88 | 453,046 | +0.85(+5.00%) |
Oct 02, 2015 | 16.76 | 17.37 | 16.58 | 17.03 | 372,860 | +0.02(+0.11%) |
Oct 01, 2015 | 17.19 | 17.30 | 16.55 | 17.01 | 316,047 | -0.10(-0.59%) |
Sep 30, 2015 | 17.11 | 17.21 | 16.72 | 17.11 | 506,641 | +0.19(+1.15%) |
Sep 29, 2015 | 17.40 | 17.53 | 16.88 | 16.92 | 384,736 | -0.43(-2.45%) |
Sep 28, 2015 | 17.84 | 17.92 | 17.30 | 17.34 | 197,191 | -0.62(-3.45%) |
Sep 25, 2015 | 18.47 | 18.59 | 17.94 | 17.96 | 161,393 | -0.31(-1.72%) |
Sep 24, 2015 | 18.31 | 18.39 | 17.70 | 18.28 | 216,526 | -0.16(-0.85%) |
Sep 23, 2015 | 19.29 | 19.29 | 18.41 | 18.43 | 176,715 | -0.78(-4.04%) |
Sep 22, 2015 | 19.42 | 19.70 | 19.13 | 19.21 | 153,501 | -0.54(-2.72%) |
Sep 21, 2015 | 19.96 | 20.25 | 19.64 | 19.75 | 109,941 | +0.01(+0.05%) |
Sep 18, 2015 | 19.83 | 20.28 | 19.65 | 19.74 | 188,034 | -0.46(-2.29%) |
Sep 17, 2015 | 20.41 | 20.85 | 20.17 | 20.20 | 278,059 | -0.26(-1.27%) |
Sep 16, 2015 | 20.08 | 20.67 | 19.99 | 20.46 | 153,339 | +0.47(+2.36%) |
Sep 15, 2015 | 19.70 | 20.45 | 19.70 | 19.99 | 185,487 | +0.37(+1.89%) |
Sep 14, 2015 | 20.32 | 20.32 | 19.34 | 19.62 | 202,692 | -0.69(-3.42%) |
Sep 11, 2015 | 20.19 | 20.34 | 19.83 | 20.31 | 138,104 | -0.05(-0.23%) |
Sep 10, 2015 | 20.08 | 20.83 | 19.85 | 20.36 | 133,639 | +0.25(+1.24%) |
Sep 09, 2015 | 20.73 | 20.94 | 20.07 | 20.11 | 308,138 | -0.42(-2.03%) |
Sep 08, 2015 | 20.09 | 20.75 | 20.09 | 20.52 | 175,059 | +0.81(+4.13%) |
Sep 04, 2015 | 20.18 | 19.71 | 19.71 | 19.71 | 239,900 | -0.73(-3.57%) |
Sep 03, 2015 | 20.74 | 20.74 | 20.35 | 20.44 | 282,077 | -0.43(-2.08%) |
Sep 02, 2015 | 21.38 | 21.47 | 20.63 | 20.88 | 312,393 | -0.20(-0.97%) |