Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.74 | 14.74 | 14.25 | 14.38 | 4,480,575 | +0.11(+0.75%) |
Nov 27, 2015 | 14.55 | 14.72 | 14.19 | 14.28 | 1,696,016 | -0.49(-3.30%) |
Nov 25, 2015 | 14.54 | 14.76 | 14.76 | 14.76 | 4,517,342 | +0.07(+0.48%) |
Nov 24, 2015 | 13.94 | 14.87 | 13.94 | 14.69 | 6,043,423 | +0.85(+6.15%) |
Nov 23, 2015 | 13.51 | 13.95 | 13.42 | 13.84 | 7,622,032 | +0.23(+1.69%) |
Nov 20, 2015 | 13.94 | 14.18 | 13.42 | 13.61 | 4,072,282 | -0.35(-2.48%) |
Nov 19, 2015 | 14.38 | 14.62 | 13.88 | 13.96 | 4,253,808 | -0.62(-4.26%) |
Nov 18, 2015 | 13.87 | 14.60 | 13.84 | 14.58 | 7,174,588 | +0.90(+6.61%) |
Nov 17, 2015 | 13.65 | 14.11 | 13.54 | 13.67 | 4,426,419 | -0.22(-1.59%) |
Nov 16, 2015 | 13.31 | 13.91 | 13.10 | 13.89 | 5,056,791 | +0.51(+3.84%) |
Nov 13, 2015 | 13.70 | 13.71 | 13.11 | 13.38 | 4,932,860 | -0.08(-0.59%) |
Nov 12, 2015 | 13.30 | 14.12 | 13.20 | 13.46 | 7,297,091 | -0.24(-1.75%) |
Nov 11, 2015 | 14.43 | 14.45 | 13.37 | 13.70 | 4,316,009 | -0.70(-4.86%) |
Nov 10, 2015 | 14.25 | 14.61 | 14.09 | 14.40 | 4,829,948 | +0.06(+0.43%) |
Nov 09, 2015 | 14.22 | 14.65 | 13.99 | 14.34 | 5,300,102 | +0.00(+0.00%) |
Nov 06, 2015 | 13.81 | 14.58 | 13.74 | 14.34 | 4,884,801 | +0.33(+2.34%) |
Nov 05, 2015 | 14.50 | 14.85 | 13.96 | 14.01 | 7,064,765 | -0.61(-4.18%) |
Nov 04, 2015 | 14.34 | 14.84 | 14.30 | 14.62 | 8,913,008 | +0.01(+0.06%) |
Nov 03, 2015 | 14.03 | 14.78 | 13.97 | 14.61 | 8,026,685 | +0.72(+5.17%) |
Nov 02, 2015 | 13.05 | 13.94 | 13.05 | 13.89 | 4,510,476 | +0.69(+5.24%) |
Oct 30, 2015 | 13.00 | 13.40 | 12.56 | 13.20 | 5,965,239 | +0.31(+2.41%) |
Oct 29, 2015 | 12.91 | 13.66 | 12.87 | 12.89 | 6,583,709 | -0.01(-0.07%) |
Oct 28, 2015 | 12.72 | 13.47 | 12.52 | 12.90 | 8,004,726 | +0.27(+2.18%) |
Oct 27, 2015 | 12.92 | 13.17 | 12.47 | 12.63 | 6,249,409 | -0.50(-3.78%) |
Oct 26, 2015 | 13.21 | 13.51 | 12.95 | 13.12 | 8,002,632 | -0.24(-1.79%) |
Oct 23, 2015 | 12.95 | 13.39 | 12.65 | 13.36 | 9,493,881 | +0.31(+2.38%) |
Oct 22, 2015 | 12.50 | 13.40 | 12.44 | 13.05 | 9,698,614 | +0.35(+2.79%) |
Oct 21, 2015 | 12.86 | 13.04 | 12.62 | 12.70 | 7,940,286 | -0.29(-2.25%) |
Oct 20, 2015 | 12.67 | 13.14 | 12.57 | 12.99 | 6,119,340 | +0.30(+2.38%) |
Oct 19, 2015 | 12.93 | 13.20 | 12.56 | 12.69 | 8,608,609 | -0.42(-3.21%) |
Oct 16, 2015 | 14.16 | 14.31 | 12.88 | 13.11 | 7,953,301 | -1.08(-7.59%) |
Oct 15, 2015 | 13.93 | 14.22 | 13.59 | 14.19 | 4,139,892 | +0.03(+0.19%) |
Oct 14, 2015 | 14.10 | 14.25 | 13.79 | 14.16 | 5,502,276 | +0.05(+0.38%) |
Oct 13, 2015 | 14.20 | 14.50 | 14.00 | 14.11 | 6,386,812 | -0.18(-1.24%) |
Oct 12, 2015 | 15.01 | 15.12 | 14.11 | 14.28 | 4,046,068 | -0.77(-5.12%) |
Oct 09, 2015 | 15.22 | 15.47 | 14.85 | 15.06 | 7,663,776 | +0.01(+0.06%) |
Oct 08, 2015 | 14.64 | 15.10 | 13.74 | 15.05 | 7,373,525 | +0.64(+4.43%) |
Oct 07, 2015 | 15.07 | 15.36 | 14.06 | 14.41 | 9,878,226 | -0.39(-2.64%) |
Oct 06, 2015 | 13.70 | 14.89 | 13.59 | 14.80 | 9,966,096 | +1.10(+8.03%) |
Oct 05, 2015 | 12.89 | 13.95 | 12.76 | 13.70 | 10,547,041 | +1.06(+8.35%) |
Oct 02, 2015 | 11.37 | 12.67 | 11.37 | 12.64 | 6,482,597 | +1.06(+9.19%) |
Oct 01, 2015 | 11.95 | 12.49 | 11.49 | 11.58 | 6,563,565 | -0.07(-0.61%) |
Sep 30, 2015 | 12.47 | 12.50 | 11.50 | 11.65 | 7,005,858 | -0.66(-5.40%) |
Sep 29, 2015 | 12.32 | 12.67 | 12.09 | 12.32 | 5,058,937 | +0.18(+1.46%) |
Sep 28, 2015 | 12.13 | 12.43 | 12.11 | 12.14 | 4,177,847 | -0.25(-2.00%) |
Sep 25, 2015 | 12.48 | 12.79 | 12.22 | 12.39 | 7,789,389 | +0.04(+0.36%) |
Sep 24, 2015 | 11.78 | 12.55 | 11.70 | 12.34 | 6,380,777 | +0.39(+3.26%) |
Sep 23, 2015 | 11.91 | 12.17 | 11.62 | 11.95 | 5,225,731 | +0.02(+0.19%) |
Sep 22, 2015 | 11.62 | 12.30 | 11.62 | 11.93 | 5,353,372 | +0.00(+0.04%) |
Sep 21, 2015 | 12.17 | 12.28 | 11.74 | 11.93 | 4,226,389 | -0.02(-0.15%) |
Sep 18, 2015 | 12.74 | 12.88 | 11.87 | 11.94 | 9,121,221 | -1.15(-8.80%) |
Sep 17, 2015 | 13.22 | 13.64 | 12.86 | 13.10 | 7,029,675 | -0.10(-0.74%) |
Sep 16, 2015 | 12.93 | 13.63 | 12.84 | 13.19 | 8,023,194 | +0.39(+3.05%) |
Sep 15, 2015 | 12.67 | 13.00 | 12.60 | 12.80 | 3,316,893 | +0.25(+1.98%) |
Sep 14, 2015 | 12.51 | 12.67 | 12.19 | 12.56 | 5,090,534 | -0.05(-0.42%) |
Sep 11, 2015 | 12.56 | 12.75 | 12.17 | 12.61 | 3,664,435 | -0.26(-2.00%) |
Sep 10, 2015 | 12.44 | 13.00 | 12.17 | 12.87 | 6,118,186 | +0.38(+3.05%) |
Sep 09, 2015 | 13.45 | 13.45 | 12.32 | 12.48 | 5,038,011 | -0.57(-4.35%) |
Sep 08, 2015 | 13.05 | 13.18 | 12.74 | 13.05 | 3,986,356 | +0.25(+1.94%) |
Sep 04, 2015 | 13.03 | 12.80 | 12.80 | 12.80 | 5,502,095 | -0.34(-2.61%) |
Sep 03, 2015 | 13.14 | 13.59 | 12.80 | 13.15 | 6,633,830 | +0.13(+1.01%) |
Sep 02, 2015 | 13.81 | 14.10 | 12.59 | 13.01 | 7,142,389 | -0.51(-3.78%) |