Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.04 | 15.14 | 14.46 | 14.46 | 933,708 | -0.49(-3.31%) |
Nov 27, 2015 | 14.84 | 14.99 | 14.72 | 14.96 | 99,168 | +0.15(+1.01%) |
Nov 25, 2015 | 15.19 | 14.81 | 14.81 | 14.81 | 445,938 | -0.36(-2.37%) |
Nov 24, 2015 | 15.30 | 15.30 | 14.99 | 15.17 | 129,025 | +0.02(+0.14%) |
Nov 23, 2015 | 15.08 | 15.23 | 15.02 | 15.15 | 182,017 | +0.07(+0.48%) |
Nov 20, 2015 | 15.28 | 15.38 | 15.03 | 15.08 | 222,478 | -0.11(-0.71%) |
Nov 19, 2015 | 14.78 | 15.20 | 13.96 | 15.18 | 468,446 | +0.28(+1.89%) |
Nov 18, 2015 | 14.17 | 14.99 | 14.01 | 14.90 | 496,804 | +0.74(+5.23%) |
Nov 17, 2015 | 14.43 | 14.47 | 14.15 | 14.16 | 376,130 | -0.26(-1.81%) |
Nov 16, 2015 | 14.84 | 14.84 | 14.29 | 14.42 | 382,769 | -0.38(-2.59%) |
Nov 13, 2015 | 14.60 | 14.88 | 14.39 | 14.81 | 415,437 | +0.09(+0.63%) |
Nov 12, 2015 | 14.41 | 14.73 | 14.25 | 14.71 | 464,113 | +0.18(+1.26%) |
Nov 11, 2015 | 14.68 | 14.98 | 14.39 | 14.53 | 280,077 | -0.07(-0.49%) |
Nov 10, 2015 | 14.09 | 14.61 | 14.09 | 14.60 | 355,546 | +0.40(+2.83%) |
Nov 09, 2015 | 14.52 | 14.52 | 13.98 | 14.20 | 243,794 | -0.32(-2.21%) |
Nov 06, 2015 | 14.13 | 14.52 | 13.94 | 14.52 | 239,572 | +0.34(+2.39%) |
Nov 05, 2015 | 14.22 | 14.26 | 13.99 | 14.18 | 424,136 | -0.04(-0.25%) |
Nov 04, 2015 | 14.31 | 14.88 | 14.08 | 14.22 | 369,435 | -0.05(-0.38%) |
Nov 03, 2015 | 14.34 | 14.63 | 13.98 | 14.27 | 993,626 | -0.07(-0.46%) |
Nov 02, 2015 | 13.92 | 14.54 | 13.92 | 14.34 | 369,003 | +0.46(+3.31%) |
Oct 30, 2015 | 13.71 | 14.72 | 13.67 | 13.88 | 359,294 | +0.14(+1.04%) |
Oct 29, 2015 | 14.26 | 14.36 | 13.68 | 13.74 | 319,552 | -0.62(-4.32%) |
Oct 28, 2015 | 13.86 | 14.38 | 13.65 | 14.36 | 290,006 | +0.75(+5.49%) |
Oct 27, 2015 | 13.70 | 13.93 | 13.45 | 13.61 | 346,776 | -0.21(-1.55%) |
Oct 26, 2015 | 14.05 | 14.09 | 13.75 | 13.82 | 224,939 | -0.21(-1.52%) |
Oct 23, 2015 | 14.24 | 14.24 | 13.91 | 14.04 | 209,370 | +0.01(+0.04%) |
Oct 22, 2015 | 13.83 | 14.18 | 13.78 | 14.03 | 276,800 | +0.26(+1.85%) |
Oct 21, 2015 | 14.00 | 14.04 | 13.76 | 13.77 | 209,144 | -0.22(-1.57%) |
Oct 20, 2015 | 13.88 | 14.14 | 13.85 | 13.99 | 234,948 | +0.28(+2.03%) |
Oct 19, 2015 | 13.67 | 14.03 | 13.56 | 13.72 | 352,787 | +0.02(+0.15%) |
Oct 16, 2015 | 13.60 | 13.84 | 13.46 | 13.69 | 366,309 | +0.15(+1.12%) |
Oct 15, 2015 | 12.82 | 13.60 | 12.76 | 13.54 | 445,206 | +0.80(+6.29%) |
Oct 14, 2015 | 13.00 | 13.05 | 12.72 | 12.74 | 262,098 | -0.21(-1.63%) |
Oct 13, 2015 | 12.86 | 13.05 | 12.85 | 12.95 | 246,104 | +0.01(+0.09%) |
Oct 12, 2015 | 12.83 | 13.04 | 12.64 | 12.94 | 159,690 | +0.17(+1.30%) |
Oct 09, 2015 | 12.90 | 13.05 | 12.59 | 12.78 | 567,980 | -0.05(-0.42%) |
Oct 08, 2015 | 12.78 | 12.84 | 12.62 | 12.83 | 238,923 | -0.00(-0.02%) |
Oct 07, 2015 | 12.66 | 12.83 | 12.37 | 12.83 | 348,583 | +0.28(+2.27%) |
Oct 06, 2015 | 12.62 | 12.83 | 12.51 | 12.55 | 251,188 | -0.09(-0.70%) |
Oct 05, 2015 | 12.34 | 12.71 | 12.30 | 12.64 | 271,797 | +0.39(+3.20%) |
Oct 02, 2015 | 12.14 | 12.32 | 11.65 | 12.24 | 229,170 | -0.01(-0.07%) |
Oct 01, 2015 | 12.68 | 12.82 | 12.17 | 12.25 | 387,893 | -0.44(-3.50%) |
Sep 30, 2015 | 12.57 | 12.86 | 12.44 | 12.70 | 525,255 | +0.20(+1.59%) |
Sep 29, 2015 | 12.37 | 12.56 | 12.25 | 12.50 | 281,230 | +0.09(+0.77%) |
Sep 28, 2015 | 12.79 | 12.79 | 12.19 | 12.40 | 355,491 | -0.34(-2.68%) |
Sep 25, 2015 | 13.04 | 13.11 | 12.65 | 12.75 | 527,753 | -0.18(-1.38%) |
Sep 24, 2015 | 12.86 | 13.04 | 12.72 | 12.92 | 339,757 | +0.04(+0.28%) |
Sep 23, 2015 | 12.52 | 12.96 | 12.47 | 12.89 | 275,823 | +0.45(+3.60%) |
Sep 22, 2015 | 12.19 | 12.75 | 12.12 | 12.44 | 513,718 | +0.15(+1.18%) |
Sep 21, 2015 | 11.78 | 12.37 | 11.78 | 12.29 | 453,941 | +0.63(+5.39%) |
Sep 18, 2015 | 11.92 | 12.30 | 11.56 | 11.67 | 1,088,947 | -0.46(-3.81%) |
Sep 17, 2015 | 12.02 | 12.28 | 11.81 | 12.13 | 310,059 | +0.07(+0.59%) |
Sep 16, 2015 | 11.77 | 12.55 | 11.58 | 12.06 | 786,962 | +0.33(+2.81%) |
Sep 15, 2015 | 11.71 | 11.89 | 11.57 | 11.73 | 297,723 | +0.08(+0.66%) |
Sep 14, 2015 | 11.78 | 12.01 | 11.50 | 11.65 | 303,184 | -0.12(-1.06%) |
Sep 11, 2015 | 11.62 | 11.79 | 11.53 | 11.78 | 189,847 | +0.06(+0.48%) |
Sep 10, 2015 | 11.78 | 11.95 | 11.62 | 11.72 | 188,603 | -0.14(-1.20%) |
Sep 09, 2015 | 12.14 | 12.26 | 11.75 | 11.86 | 271,224 | -0.15(-1.24%) |
Sep 08, 2015 | 11.99 | 12.16 | 11.81 | 12.01 | 243,144 | +0.18(+1.48%) |
Sep 04, 2015 | 11.57 | 11.84 | 11.84 | 11.84 | 271,055 | +0.07(+0.63%) |
Sep 03, 2015 | 11.95 | 12.16 | 11.65 | 11.76 | 217,414 | -0.16(-1.37%) |
Sep 02, 2015 | 11.54 | 11.92 | 11.43 | 11.92 | 302,625 | +0.50(+4.42%) |