Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.58 | 16.67 | 16.13 | 16.28 | 203,937 | -0.22(-1.33%) |
Nov 27, 2015 | 16.52 | 16.75 | 16.37 | 16.50 | 21,576 | +0.05(+0.30%) |
Nov 25, 2015 | 16.48 | 16.45 | 16.45 | 16.45 | 50,000 | +0.03(+0.18%) |
Nov 24, 2015 | 15.81 | 16.62 | 15.35 | 16.42 | 136,515 | +0.67(+4.25%) |
Nov 23, 2015 | 16.19 | 16.19 | 15.56 | 15.75 | 145,385 | -0.46(-2.84%) |
Nov 20, 2015 | 16.46 | 16.64 | 16.12 | 16.21 | 67,576 | -0.16(-0.98%) |
Nov 19, 2015 | 16.83 | 17.00 | 16.27 | 16.37 | 50,439 | -0.63(-3.71%) |
Nov 18, 2015 | 16.07 | 17.00 | 15.65 | 17.00 | 150,009 | +1.03(+6.45%) |
Nov 17, 2015 | 15.71 | 16.00 | 15.60 | 15.97 | 111,952 | +0.28(+1.78%) |
Nov 16, 2015 | 15.16 | 15.74 | 15.00 | 15.69 | 132,965 | +0.56(+3.70%) |
Nov 13, 2015 | 15.72 | 15.72 | 14.88 | 15.13 | 89,660 | -0.67(-4.24%) |
Nov 12, 2015 | 15.29 | 15.85 | 15.07 | 15.80 | 103,606 | +0.39(+2.53%) |
Nov 11, 2015 | 15.44 | 15.82 | 15.27 | 15.41 | 122,032 | -0.03(-0.19%) |
Nov 10, 2015 | 14.94 | 15.48 | 14.79 | 15.44 | 110,896 | +0.48(+3.21%) |
Nov 09, 2015 | 15.06 | 15.24 | 14.67 | 14.96 | 156,055 | -0.10(-0.66%) |
Nov 06, 2015 | 13.20 | 15.11 | 11.88 | 15.06 | 282,650 | +1.70(+12.72%) |
Nov 05, 2015 | 13.44 | 13.68 | 13.22 | 13.36 | 144,700 | -0.11(-0.82%) |
Nov 04, 2015 | 13.31 | 13.68 | 13.08 | 13.47 | 146,673 | +0.16(+1.20%) |
Nov 03, 2015 | 13.23 | 13.50 | 13.03 | 13.31 | 127,076 | +0.06(+0.45%) |
Nov 02, 2015 | 12.92 | 13.31 | 12.76 | 13.25 | 94,382 | +0.40(+3.11%) |
Oct 30, 2015 | 12.68 | 13.12 | 12.49 | 12.85 | 207,963 | +0.16(+1.26%) |
Oct 29, 2015 | 13.86 | 13.86 | 12.22 | 12.69 | 297,908 | -1.26(-9.03%) |
Oct 28, 2015 | 13.45 | 14.00 | 13.34 | 13.95 | 95,261 | +0.49(+3.64%) |
Oct 27, 2015 | 13.25 | 13.51 | 12.98 | 13.46 | 326,028 | +0.11(+0.82%) |
Oct 26, 2015 | 13.59 | 13.72 | 13.26 | 13.35 | 121,504 | -0.30(-2.20%) |
Oct 23, 2015 | 13.51 | 13.88 | 13.21 | 13.65 | 122,161 | +0.21(+1.56%) |
Oct 22, 2015 | 15.68 | 15.68 | 13.37 | 13.44 | 325,034 | -2.22(-14.18%) |
Oct 21, 2015 | 15.62 | 15.98 | 15.06 | 15.66 | 115,879 | +0.16(+1.03%) |
Oct 20, 2015 | 15.93 | 16.08 | 15.33 | 15.50 | 69,077 | -0.50(-3.12%) |
Oct 19, 2015 | 16.33 | 16.57 | 15.72 | 16.00 | 91,391 | -0.44(-2.68%) |
Oct 16, 2015 | 15.81 | 16.62 | 15.55 | 16.44 | 142,392 | +0.66(+4.18%) |
Oct 15, 2015 | 15.04 | 15.92 | 15.00 | 15.78 | 125,971 | +0.68(+4.50%) |
Oct 14, 2015 | 15.21 | 15.36 | 15.03 | 15.10 | 105,043 | -0.08(-0.53%) |
Oct 13, 2015 | 15.22 | 15.69 | 15.10 | 15.18 | 120,608 | -0.19(-1.24%) |
Oct 12, 2015 | 15.34 | 15.45 | 14.92 | 15.37 | 106,710 | +0.09(+0.59%) |
Oct 09, 2015 | 15.54 | 15.77 | 14.77 | 15.28 | 188,487 | -0.30(-1.93%) |
Oct 08, 2015 | 15.40 | 15.68 | 15.21 | 15.58 | 170,361 | +0.08(+0.52%) |
Oct 07, 2015 | 15.51 | 15.62 | 15.15 | 15.50 | 136,721 | +0.10(+0.65%) |
Oct 06, 2015 | 15.93 | 15.93 | 15.20 | 15.40 | 113,993 | -0.66(-4.11%) |
Oct 05, 2015 | 16.26 | 16.47 | 15.65 | 16.06 | 126,060 | -0.08(-0.50%) |
Oct 02, 2015 | 15.52 | 16.21 | 15.01 | 16.14 | 183,325 | +0.42(+2.67%) |
Oct 01, 2015 | 15.97 | 15.97 | 14.88 | 15.72 | 326,296 | -0.24(-1.50%) |
Sep 30, 2015 | 15.79 | 16.49 | 15.38 | 15.96 | 2,118,333 | +0.41(+2.64%) |
Sep 29, 2015 | 16.02 | 16.43 | 15.50 | 15.55 | 156,415 | -0.38(-2.39%) |
Sep 28, 2015 | 16.83 | 17.16 | 15.69 | 15.93 | 175,502 | -1.07(-6.29%) |
Sep 25, 2015 | 18.03 | 18.03 | 16.79 | 17.00 | 235,237 | -0.83(-4.66%) |
Sep 24, 2015 | 18.53 | 19.10 | 17.60 | 17.83 | 227,681 | -0.82(-4.40%) |
Sep 23, 2015 | 19.15 | 19.45 | 18.63 | 18.65 | 183,103 | -0.51(-2.66%) |
Sep 22, 2015 | 19.25 | 19.54 | 18.97 | 19.16 | 147,543 | -0.24(-1.24%) |
Sep 21, 2015 | 19.49 | 19.99 | 19.27 | 19.40 | 180,053 | +0.06(+0.31%) |
Sep 18, 2015 | 20.34 | 20.88 | 19.34 | 19.34 | 879,313 | -1.31(-6.34%) |
Sep 17, 2015 | 20.33 | 21.36 | 20.30 | 20.65 | 194,541 | +0.06(+0.29%) |
Sep 16, 2015 | 20.40 | 20.75 | 19.97 | 20.59 | 206,215 | +0.15(+0.73%) |
Sep 15, 2015 | 20.18 | 21.10 | 19.89 | 20.44 | 231,516 | +0.43(+2.15%) |
Sep 14, 2015 | 20.79 | 21.72 | 19.84 | 20.01 | 377,527 | -0.72(-3.47%) |
Sep 11, 2015 | 19.67 | 20.99 | 19.48 | 20.73 | 258,212 | +1.03(+5.23%) |
Sep 10, 2015 | 18.92 | 19.80 | 18.92 | 19.70 | 191,127 | +0.63(+3.30%) |
Sep 09, 2015 | 19.32 | 19.32 | 18.78 | 19.07 | 148,073 | +0.11(+0.58%) |
Sep 08, 2015 | 18.60 | 19.17 | 18.04 | 18.96 | 216,804 | +0.75(+4.12%) |
Sep 04, 2015 | 18.46 | 18.21 | 18.21 | 18.21 | 135,800 | -0.27(-1.46%) |
Sep 03, 2015 | 18.25 | 18.60 | 17.53 | 18.48 | 186,278 | +0.37(+2.04%) |
Sep 02, 2015 | 17.09 | 18.14 | 17.05 | 18.11 | 169,960 | +1.09(+6.40%) |