Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.08 | 13.17 | 13.00 | 13.07 | 576,427 | +0.03(+0.20%) |
Nov 27, 2015 | 13.08 | 13.11 | 12.95 | 13.04 | 184,333 | -0.04(-0.33%) |
Nov 25, 2015 | 13.28 | 13.08 | 13.08 | 13.08 | 396,823 | -0.17(-1.25%) |
Nov 24, 2015 | 13.04 | 13.35 | 13.01 | 13.25 | 603,704 | +0.18(+1.37%) |
Nov 23, 2015 | 13.02 | 13.34 | 13.01 | 13.07 | 626,089 | +0.08(+0.64%) |
Nov 20, 2015 | 13.10 | 13.34 | 12.95 | 12.99 | 786,821 | -0.06(-0.47%) |
Nov 19, 2015 | 13.13 | 13.34 | 13.04 | 13.05 | 591,922 | -0.18(-1.39%) |
Nov 18, 2015 | 13.23 | 13.40 | 13.02 | 13.23 | 611,610 | +0.03(+0.27%) |
Nov 17, 2015 | 13.44 | 13.56 | 13.09 | 13.20 | 569,489 | -0.32(-2.39%) |
Nov 16, 2015 | 13.17 | 13.59 | 13.13 | 13.52 | 609,272 | +0.35(+2.69%) |
Nov 13, 2015 | 13.61 | 13.67 | 13.10 | 13.17 | 1,492,945 | -0.47(-3.43%) |
Nov 12, 2015 | 14.09 | 14.34 | 13.64 | 13.64 | 814,034 | -0.50(-3.56%) |
Nov 11, 2015 | 14.63 | 14.63 | 14.02 | 14.14 | 641,214 | -0.43(-2.94%) |
Nov 10, 2015 | 14.57 | 14.71 | 14.45 | 14.57 | 343,757 | +0.07(+0.45%) |
Nov 09, 2015 | 14.55 | 14.65 | 14.45 | 14.50 | 299,425 | -0.06(-0.42%) |
Nov 06, 2015 | 14.66 | 14.87 | 14.55 | 14.56 | 363,303 | -0.25(-1.68%) |
Nov 05, 2015 | 15.14 | 15.29 | 14.66 | 14.81 | 843,146 | -0.17(-1.14%) |
Nov 04, 2015 | 15.44 | 15.47 | 14.77 | 14.98 | 750,777 | -0.43(-2.81%) |
Nov 03, 2015 | 15.02 | 15.45 | 14.97 | 15.42 | 884,289 | +0.35(+2.32%) |
Nov 02, 2015 | 15.12 | 15.26 | 14.99 | 15.07 | 420,246 | +0.02(+0.12%) |
Oct 30, 2015 | 15.35 | 15.35 | 15.02 | 15.05 | 422,831 | -0.17(-1.10%) |
Oct 29, 2015 | 14.93 | 15.25 | 14.87 | 15.22 | 522,406 | +0.29(+1.94%) |
Oct 28, 2015 | 14.92 | 15.15 | 14.67 | 14.93 | 391,502 | +0.06(+0.43%) |
Oct 27, 2015 | 15.21 | 15.21 | 14.60 | 14.86 | 534,258 | -0.18(-1.22%) |
Oct 26, 2015 | 15.11 | 15.31 | 14.93 | 15.05 | 463,079 | -0.06(-0.40%) |
Oct 23, 2015 | 15.21 | 15.24 | 14.93 | 15.11 | 460,238 | -0.08(-0.51%) |
Oct 22, 2015 | 15.29 | 15.29 | 14.96 | 15.18 | 264,762 | +0.02(+0.14%) |
Oct 21, 2015 | 15.21 | 15.39 | 15.02 | 15.16 | 274,362 | -0.04(-0.28%) |
Oct 20, 2015 | 15.10 | 15.27 | 14.90 | 15.20 | 339,129 | +0.08(+0.51%) |
Oct 19, 2015 | 15.08 | 15.32 | 14.98 | 15.13 | 301,453 | -0.06(-0.42%) |
Oct 16, 2015 | 15.30 | 15.31 | 15.02 | 15.19 | 336,726 | -0.05(-0.34%) |
Oct 15, 2015 | 15.24 | 15.35 | 14.88 | 15.24 | 435,570 | +0.03(+0.20%) |
Oct 14, 2015 | 15.19 | 15.38 | 15.11 | 15.21 | 271,572 | -0.04(-0.25%) |
Oct 13, 2015 | 15.39 | 15.42 | 15.14 | 15.25 | 264,242 | -0.13(-0.86%) |
Oct 12, 2015 | 15.46 | 15.65 | 15.36 | 15.38 | 274,755 | -0.12(-0.74%) |
Oct 09, 2015 | 15.45 | 15.59 | 15.31 | 15.50 | 331,508 | +0.16(+1.06%) |
Oct 08, 2015 | 15.10 | 15.55 | 15.08 | 15.34 | 470,170 | +0.22(+1.47%) |
Oct 07, 2015 | 15.05 | 15.25 | 14.94 | 15.11 | 227,096 | +0.13(+0.88%) |
Oct 06, 2015 | 15.08 | 15.32 | 14.91 | 14.98 | 290,288 | -0.08(-0.51%) |
Oct 05, 2015 | 14.82 | 15.22 | 14.78 | 15.06 | 800,800 | +0.26(+1.76%) |
Oct 02, 2015 | 14.08 | 14.80 | 14.08 | 14.80 | 739,994 | +0.70(+4.96%) |
Oct 01, 2015 | 14.12 | 14.40 | 13.76 | 14.10 | 610,031 | +0.08(+0.55%) |
Sep 30, 2015 | 13.12 | 14.06 | 13.03 | 14.02 | 831,714 | +0.93(+7.14%) |
Sep 29, 2015 | 13.86 | 13.96 | 12.93 | 13.09 | 1,358,703 | -0.74(-5.37%) |
Sep 28, 2015 | 14.38 | 14.41 | 13.66 | 13.83 | 596,320 | -0.51(-3.54%) |
Sep 25, 2015 | 14.16 | 14.43 | 14.16 | 14.34 | 675,792 | +0.18(+1.30%) |
Sep 24, 2015 | 14.08 | 14.24 | 13.95 | 14.15 | 498,929 | -0.06(-0.39%) |
Sep 23, 2015 | 14.59 | 14.72 | 14.21 | 14.21 | 398,839 | -0.35(-2.43%) |
Sep 22, 2015 | 14.70 | 14.99 | 14.47 | 14.56 | 457,805 | -0.22(-1.47%) |
Sep 21, 2015 | 14.73 | 14.88 | 14.65 | 14.78 | 352,617 | +0.12(+0.84%) |
Sep 18, 2015 | 15.14 | 15.21 | 14.66 | 14.66 | 708,430 | -0.52(-3.43%) |
Sep 17, 2015 | 15.14 | 15.36 | 15.06 | 15.18 | 284,683 | -0.00(-0.03%) |
Sep 16, 2015 | 15.31 | 15.43 | 15.06 | 15.18 | 392,906 | -0.07(-0.48%) |
Sep 15, 2015 | 15.14 | 15.33 | 15.12 | 15.25 | 297,719 | +0.12(+0.79%) |
Sep 14, 2015 | 15.11 | 15.23 | 14.94 | 15.14 | 269,432 | +0.07(+0.48%) |
Sep 11, 2015 | 14.96 | 15.09 | 14.90 | 15.06 | 406,338 | +0.00(+0.00%) |
Sep 10, 2015 | 15.15 | 15.28 | 14.99 | 15.06 | 443,838 | -0.08(-0.53%) |
Sep 09, 2015 | 15.10 | 15.28 | 15.06 | 15.14 | 346,794 | +0.08(+0.54%) |
Sep 08, 2015 | 15.36 | 15.43 | 15.06 | 15.06 | 328,113 | -0.20(-1.31%) |
Sep 04, 2015 | 15.32 | 15.26 | 15.26 | 15.26 | 255,046 | -0.15(-1.00%) |
Sep 03, 2015 | 15.21 | 15.48 | 15.11 | 15.42 | 275,358 | +0.35(+2.32%) |
Sep 02, 2015 | 15.45 | 15.51 | 14.61 | 15.07 | 1,008,580 | -0.30(-1.97%) |