Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.00 | 15.60 | 15.00 | 15.60 | 13,093 | +0.70(+4.70%) |
Nov 27, 2015 | 15.00 | 15.00 | 14.90 | 14.90 | 13,900 | -0.10(-0.67%) |
Nov 26, 2015 | 15.47 | 15.47 | 15.00 | 15.00 | 1,719 | -0.40(-2.60%) |
Nov 25, 2015 | 15.35 | 15.65 | 15.29 | 15.40 | 6,796 | +0.04(+0.26%) |
Nov 24, 2015 | 15.30 | 15.36 | 15.30 | 15.36 | 1,241 | +0.06(+0.39%) |
Nov 23, 2015 | 16.21 | 15.30 | 15.89 | 15.30 | 11,690 | +0.40(+2.68%) |
Nov 20, 2015 | 15.53 | 15.60 | 14.90 | 14.90 | 10,705 | -0.70(-4.49%) |
Nov 19, 2015 | 15.47 | 15.60 | 15.47 | 15.60 | 10,230 | +0.34(+2.23%) |
Nov 18, 2015 | 15.25 | 15.26 | 15.07 | 15.26 | 1,823 | +0.00(+0.00%) |
Nov 17, 2015 | 15.26 | 15.26 | 15.02 | 15.26 | 3,803 | +0.00(+0.00%) |
Nov 16, 2015 | 15.24 | 15.26 | 15.19 | 15.26 | 4,331 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 15.26 | 14.90 | 15.26 | 7,923 | +0.26(+1.73%) |
Nov 12, 2015 | 15.44 | 15.44 | 14.89 | 15.00 | 7,315 | -0.10(-0.66%) |
Nov 11, 2015 | 15.34 | 15.34 | 14.95 | 15.10 | 5,756 | +0.49(+3.35%) |
Nov 10, 2015 | 15.00 | 15.00 | 14.50 | 14.61 | 4,190 | -0.37(-2.47%) |
Nov 09, 2015 | 15.30 | 15.48 | 14.98 | 14.98 | 12,280 | -0.19(-1.25%) |
Nov 06, 2015 | 14.94 | 15.17 | 14.75 | 15.17 | 5,000 | +0.42(+2.85%) |
Nov 05, 2015 | 14.76 | 14.90 | 14.55 | 14.75 | 3,022 | -0.45(-2.96%) |
Nov 04, 2015 | 15.00 | 15.26 | 15.00 | 15.20 | 3,434 | +0.10(+0.66%) |
Nov 03, 2015 | 15.35 | 15.50 | 15.10 | 15.10 | 3,435 | -0.20(-1.31%) |
Nov 02, 2015 | 15.36 | 15.40 | 15.30 | 15.30 | 4,546 | +0.00(+0.00%) |
Oct 30, 2015 | 15.50 | 15.55 | 15.30 | 15.30 | 3,568 | -0.15(-0.97%) |
Oct 29, 2015 | 15.53 | 15.55 | 15.45 | 15.45 | 2,043 | -0.09(-0.58%) |
Oct 28, 2015 | 15.54 | 15.60 | 15.25 | 15.54 | 3,933 | +0.31(+2.04%) |
Oct 27, 2015 | 15.54 | 15.54 | 15.23 | 15.23 | 200 | +0.07(+0.46%) |
Oct 26, 2015 | 16.03 | 16.03 | 15.16 | 15.16 | 3,820 | -0.58(-3.68%) |
Oct 23, 2015 | 14.40 | 16.00 | 14.10 | 15.74 | 23,236 | +1.30(+9.00%) |
Oct 22, 2015 | 14.35 | 14.44 | 14.27 | 14.44 | 616 | +0.18(+1.26%) |
Oct 21, 2015 | 14.04 | 14.34 | 14.04 | 14.26 | 6,389 | -0.08(-0.56%) |
Oct 20, 2015 | 14.70 | 14.78 | 14.05 | 14.34 | 5,360 | -0.51(-3.43%) |
Oct 19, 2015 | 15.66 | 15.66 | 14.85 | 14.85 | 11,434 | -0.65(-4.19%) |
Oct 16, 2015 | 15.11 | 15.50 | 15.11 | 15.50 | 3,750 | +0.50(+3.33%) |
Oct 15, 2015 | 15.50 | 15.50 | 15.00 | 15.00 | 4,058 | -0.50(-3.23%) |
Oct 14, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 5,820 | +0.30(+1.97%) |
Oct 13, 2015 | 15.75 | 15.75 | 15.20 | 15.20 | 3,219 | -0.46(-2.94%) |
Oct 09, 2015 | 19.89 | 15.66 | 15.66 | 15.66 | 2,150,600 | +0.24(+1.56%) |
Oct 08, 2015 | 16.15 | 16.15 | 15.21 | 15.42 | 3,965 | -0.73(-4.52%) |
Oct 07, 2015 | 16.14 | 16.15 | 16.10 | 16.15 | 7,488 | +0.95(+6.25%) |
Oct 06, 2015 | 15.00 | 15.41 | 14.90 | 15.20 | 10,575 | +0.18(+1.20%) |
Oct 05, 2015 | 14.90 | 15.71 | 14.89 | 15.02 | 2,530 | +0.23(+1.56%) |
Oct 02, 2015 | 15.00 | 15.00 | 14.79 | 14.79 | 777 | -0.10(-0.67%) |
Oct 01, 2015 | 15.05 | 15.05 | 14.89 | 14.89 | 1,774 | -0.21(-1.39%) |
Sep 30, 2015 | 15.25 | 15.25 | 15.09 | 15.10 | 4,650 | -0.17(-1.11%) |
Sep 29, 2015 | 15.10 | 15.27 | 15.00 | 15.27 | 3,131 | +0.17(+1.13%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.10 | 15.10 | 2,399 | -0.30(-1.95%) |
Sep 25, 2015 | 15.75 | 15.75 | 15.40 | 15.40 | 1,711 | -0.04(-0.26%) |
Sep 24, 2015 | 15.60 | 15.60 | 15.40 | 15.44 | 1,559 | -0.32(-2.03%) |
Sep 23, 2015 | 15.70 | 16.07 | 15.64 | 15.76 | 4,782 | +0.00(+0.00%) |
Sep 22, 2015 | 16.03 | 16.05 | 15.76 | 15.76 | 971 | -0.29(-1.81%) |
Sep 21, 2015 | 15.88 | 16.15 | 15.88 | 16.05 | 583 | -0.15(-0.93%) |
Sep 18, 2015 | 16.09 | 16.20 | 16.03 | 16.20 | 7,453 | +0.07(+0.43%) |
Sep 17, 2015 | 16.19 | 16.25 | 15.89 | 16.13 | 7,975 | -0.04(-0.25%) |
Sep 16, 2015 | 16.15 | 16.20 | 16.04 | 16.17 | 19,577 | +0.06(+0.37%) |
Sep 15, 2015 | 15.75 | 16.11 | 15.75 | 16.11 | 2,000 | +0.49(+3.14%) |
Sep 14, 2015 | 16.09 | 16.09 | 15.62 | 15.62 | 1,320 | -0.31(-1.95%) |
Sep 11, 2015 | 16.22 | 16.22 | 15.93 | 15.93 | 21,512 | -0.49(-2.98%) |
Sep 10, 2015 | 16.10 | 16.42 | 16.10 | 16.42 | 650 | +0.27(+1.67%) |
Sep 09, 2015 | 15.75 | 16.24 | 15.75 | 16.15 | 11,526 | +0.41(+2.60%) |
Sep 08, 2015 | 15.18 | 15.74 | 15.18 | 15.74 | 5,682 | -0.18(-1.13%) |
Sep 04, 2015 | 19.36 | 15.92 | 15.92 | 15.92 | 1,330,200 | +0.17(+1.08%) |
Sep 03, 2015 | 15.05 | 15.75 | 15.05 | 15.75 | 2,317 | +0.70(+4.65%) |
Sep 02, 2015 | 14.91 | 15.05 | 14.90 | 15.05 | 1,500 | -0.06(-0.40%) |