Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.40 | 14.70 | 14.30 | 14.40 | 2,279 | +0.00(+0.00%) |
Nov 27, 2015 | 15.10 | 16.00 | 14.40 | 14.40 | 4,188 | -0.80(-5.26%) |
Nov 25, 2015 | 15.10 | 15.20 | 15.20 | 15.20 | 2,120 | -0.10(-0.65%) |
Nov 24, 2015 | 15.50 | 15.60 | 15.00 | 15.30 | 4,278 | -0.60(-3.77%) |
Nov 23, 2015 | 15.60 | 15.90 | 15.42 | 15.90 | 1,733 | +0.10(+0.63%) |
Nov 20, 2015 | 16.70 | 16.70 | 15.30 | 15.80 | 432 | +0.90(+6.04%) |
Nov 19, 2015 | 15.50 | 15.80 | 14.76 | 14.90 | 5,646 | -0.90(-5.70%) |
Nov 18, 2015 | 16.00 | 16.50 | 15.50 | 15.80 | 1,360 | -0.20(-1.25%) |
Nov 17, 2015 | 15.90 | 16.00 | 15.70 | 16.00 | 1,611 | +0.50(+3.23%) |
Nov 16, 2015 | 15.50 | 16.00 | 15.40 | 15.50 | 2,957 | -0.30(-1.90%) |
Nov 13, 2015 | 16.00 | 16.00 | 15.30 | 15.80 | 1,606 | +0.00(+0.00%) |
Nov 12, 2015 | 15.74 | 16.00 | 15.74 | 15.80 | 757 | +0.10(+0.64%) |
Nov 11, 2015 | 16.10 | 16.30 | 15.60 | 15.70 | 1,387 | -0.70(-4.27%) |
Nov 10, 2015 | 15.60 | 16.90 | 15.50 | 16.40 | 711 | +0.80(+5.13%) |
Nov 09, 2015 | 16.20 | 17.30 | 15.60 | 15.60 | 4,167 | -0.80(-4.88%) |
Nov 06, 2015 | 17.30 | 17.30 | 16.30 | 16.40 | 2,030 | -0.20(-1.20%) |
Nov 05, 2015 | 16.28 | 17.00 | 16.20 | 16.60 | 1,914 | -0.20(-1.19%) |
Nov 04, 2015 | 17.00 | 17.40 | 16.00 | 16.80 | 4,006 | -0.28(-1.66%) |
Nov 03, 2015 | 16.00 | 17.20 | 16.00 | 17.08 | 3,474 | +0.58(+3.53%) |
Nov 02, 2015 | 16.00 | 17.30 | 16.00 | 16.50 | 2,813 | +0.40(+2.48%) |
Oct 30, 2015 | 15.60 | 16.90 | 15.50 | 16.10 | 2,370 | +0.30(+1.90%) |
Oct 29, 2015 | 16.40 | 17.50 | 15.40 | 15.80 | 8,630 | -0.20(-1.25%) |
Oct 28, 2015 | 15.80 | 17.30 | 15.80 | 16.00 | 1,944 | +0.00(+0.00%) |
Oct 27, 2015 | 16.40 | 16.50 | 15.78 | 16.00 | 1,852 | -0.30(-1.84%) |
Oct 26, 2015 | 16.50 | 17.80 | 15.10 | 16.30 | 5,929 | -0.50(-2.98%) |
Oct 23, 2015 | 16.50 | 17.20 | 16.40 | 16.80 | 3,156 | +0.10(+0.60%) |
Oct 22, 2015 | 16.10 | 17.40 | 16.10 | 16.70 | 2,228 | +0.40(+2.45%) |
Oct 21, 2015 | 16.50 | 16.80 | 16.20 | 16.30 | 2,338 | -0.40(-2.40%) |
Oct 20, 2015 | 16.40 | 16.70 | 15.90 | 16.70 | 2,918 | +0.20(+1.21%) |
Oct 19, 2015 | 16.40 | 16.70 | 16.30 | 16.50 | 2,050 | +0.20(+1.23%) |
Oct 16, 2015 | 16.40 | 16.60 | 15.60 | 16.30 | 4,191 | +0.30(+1.88%) |
Oct 15, 2015 | 15.30 | 16.40 | 14.70 | 16.00 | 3,188 | +0.70(+4.58%) |
Oct 14, 2015 | 15.30 | 15.60 | 14.70 | 15.30 | 7,309 | +0.10(+0.66%) |
Oct 13, 2015 | 15.00 | 15.30 | 14.50 | 15.20 | 2,166 | +0.40(+2.70%) |
Oct 12, 2015 | 14.60 | 14.99 | 14.00 | 14.80 | 2,464 | +0.40(+2.78%) |
Oct 09, 2015 | 14.00 | 14.70 | 14.00 | 14.40 | 3,443 | +0.30(+2.13%) |
Oct 08, 2015 | 13.80 | 14.21 | 13.80 | 14.10 | 1,074 | -0.10(-0.70%) |
Oct 07, 2015 | 14.00 | 15.00 | 13.70 | 14.20 | 7,792 | -0.10(-0.70%) |
Oct 06, 2015 | 14.25 | 14.80 | 14.00 | 14.30 | 1,057 | -0.10(-0.69%) |
Oct 05, 2015 | 14.30 | 14.81 | 13.90 | 14.40 | 1,421 | +0.40(+2.86%) |
Oct 02, 2015 | 14.43 | 15.00 | 14.00 | 14.00 | 1,636 | -0.50(-3.45%) |
Oct 01, 2015 | 14.00 | 14.80 | 14.00 | 14.50 | 1,539 | +1.10(+8.21%) |
Sep 30, 2015 | 13.40 | 14.20 | 13.40 | 13.40 | 2,334 | -0.10(-0.74%) |
Sep 29, 2015 | 14.20 | 14.35 | 13.50 | 13.50 | 1,766 | -0.80(-5.59%) |
Sep 28, 2015 | 14.80 | 14.80 | 13.90 | 14.30 | 2,756 | -0.30(-2.05%) |
Sep 25, 2015 | 14.10 | 15.00 | 14.00 | 14.60 | 2,060 | +0.10(+0.69%) |
Sep 24, 2015 | 14.10 | 14.50 | 14.10 | 14.50 | 630 | +0.30(+2.11%) |
Sep 23, 2015 | 14.20 | 14.70 | 14.20 | 14.20 | 1,512 | -0.80(-5.33%) |
Sep 22, 2015 | 13.30 | 15.00 | 13.30 | 15.00 | 1,040 | +1.20(+8.70%) |
Sep 21, 2015 | 13.40 | 13.80 | 13.40 | 13.80 | 1,127 | +0.20(+1.47%) |
Sep 18, 2015 | 13.10 | 13.60 | 13.00 | 13.60 | 1,922 | +0.20(+1.49%) |
Sep 17, 2015 | 13.10 | 13.50 | 13.00 | 13.40 | 1,914 | +0.10(+0.75%) |
Sep 16, 2015 | 13.60 | 13.60 | 13.05 | 13.30 | 2,122 | -0.20(-1.48%) |
Sep 15, 2015 | 13.60 | 13.60 | 13.30 | 13.50 | 267 | +0.20(+1.50%) |
Sep 14, 2015 | 13.30 | 13.50 | 13.30 | 13.30 | 215 | +0.00(+0.00%) |
Sep 11, 2015 | 13.22 | 13.30 | 13.00 | 13.30 | 375 | -0.30(-2.21%) |
Sep 10, 2015 | 13.41 | 13.65 | 13.20 | 13.60 | 2,623 | +0.30(+2.26%) |
Sep 09, 2015 | 13.00 | 13.37 | 13.00 | 13.30 | 647 | +0.20(+1.53%) |
Sep 08, 2015 | 13.50 | 13.60 | 13.00 | 13.10 | 1,041 | -0.10(-0.76%) |
Sep 04, 2015 | 13.50 | 13.20 | 13.20 | 13.20 | 1,300 | -0.30(-2.22%) |
Sep 03, 2015 | 13.60 | 13.60 | 13.00 | 13.50 | 1,293 | +0.10(+0.75%) |
Sep 02, 2015 | 12.80 | 13.70 | 12.80 | 13.40 | 1,796 | -0.20(-1.47%) |