Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.64 | 16.65 | 16.32 | 16.33 | 1,203,767 | -0.19(-1.14%) |
Nov 27, 2015 | 16.52 | 16.60 | 16.39 | 16.52 | 714,468 | -0.02(-0.13%) |
Nov 25, 2015 | 16.62 | 16.54 | 16.54 | 16.54 | 2,170,727 | -0.00(-0.01%) |
Nov 24, 2015 | 16.17 | 16.67 | 16.17 | 16.55 | 1,666,039 | +0.04(+0.25%) |
Nov 23, 2015 | 16.58 | 16.70 | 16.37 | 16.50 | 2,459,060 | -0.07(-0.43%) |
Nov 20, 2015 | 16.58 | 16.83 | 16.48 | 16.58 | 1,923,669 | +0.26(+1.61%) |
Nov 19, 2015 | 16.21 | 16.42 | 16.19 | 16.31 | 1,422,799 | -0.01(-0.04%) |
Nov 18, 2015 | 15.78 | 16.36 | 15.77 | 16.32 | 1,853,119 | +0.67(+4.30%) |
Nov 17, 2015 | 15.76 | 15.94 | 15.54 | 15.65 | 2,710,766 | +0.05(+0.29%) |
Nov 16, 2015 | 14.88 | 15.62 | 14.88 | 15.60 | 2,138,821 | +0.61(+4.07%) |
Nov 13, 2015 | 15.38 | 15.50 | 14.96 | 14.99 | 2,333,225 | -0.54(-3.47%) |
Nov 12, 2015 | 15.92 | 15.99 | 15.51 | 15.53 | 2,873,176 | -0.70(-4.29%) |
Nov 11, 2015 | 16.52 | 16.52 | 16.21 | 16.23 | 1,340,703 | -0.16(-1.00%) |
Nov 10, 2015 | 16.17 | 16.41 | 16.10 | 16.39 | 1,470,812 | +0.10(+0.59%) |
Nov 09, 2015 | 16.62 | 16.62 | 16.10 | 16.30 | 1,924,550 | -0.46(-2.76%) |
Nov 06, 2015 | 16.66 | 16.78 | 16.39 | 16.76 | 1,761,565 | +0.13(+0.76%) |
Nov 05, 2015 | 16.70 | 16.81 | 16.39 | 16.63 | 1,502,144 | -0.02(-0.10%) |
Nov 04, 2015 | 16.89 | 16.91 | 16.52 | 16.65 | 1,920,644 | -0.08(-0.50%) |
Nov 03, 2015 | 16.44 | 16.91 | 16.40 | 16.73 | 3,011,693 | +0.24(+1.45%) |
Nov 02, 2015 | 16.12 | 16.54 | 16.11 | 16.49 | 1,246,435 | +0.45(+2.79%) |
Oct 30, 2015 | 16.33 | 16.42 | 16.05 | 16.05 | 955,363 | -0.25(-1.54%) |
Oct 29, 2015 | 16.22 | 16.38 | 16.11 | 16.30 | 1,181,175 | -0.07(-0.41%) |
Oct 28, 2015 | 15.94 | 16.36 | 15.76 | 16.36 | 2,947,167 | +0.53(+3.34%) |
Oct 27, 2015 | 15.75 | 15.96 | 15.72 | 15.83 | 772,286 | -0.13(-0.79%) |
Oct 26, 2015 | 16.02 | 16.05 | 15.90 | 15.96 | 3,146,187 | -0.06(-0.36%) |
Oct 23, 2015 | 15.95 | 16.10 | 15.77 | 16.02 | 2,598,676 | +0.42(+2.69%) |
Oct 22, 2015 | 15.05 | 15.64 | 15.01 | 15.60 | 2,373,091 | +0.84(+5.70%) |
Oct 21, 2015 | 15.02 | 15.13 | 14.72 | 14.76 | 1,611,842 | -0.13(-0.88%) |
Oct 20, 2015 | 14.76 | 14.99 | 14.70 | 14.89 | 938,896 | -0.01(-0.06%) |
Oct 19, 2015 | 14.72 | 14.92 | 14.64 | 14.90 | 1,366,329 | +0.06(+0.39%) |
Oct 16, 2015 | 14.78 | 14.87 | 14.58 | 14.84 | 1,880,872 | +0.15(+0.99%) |
Oct 15, 2015 | 14.24 | 14.69 | 14.17 | 14.69 | 2,059,430 | +0.57(+4.05%) |
Oct 14, 2015 | 14.49 | 14.61 | 14.04 | 14.12 | 2,060,907 | -0.42(-2.90%) |
Oct 13, 2015 | 14.40 | 14.77 | 14.40 | 14.54 | 1,997,060 | -0.13(-0.86%) |
Oct 12, 2015 | 14.57 | 14.68 | 14.50 | 14.67 | 1,046,513 | +0.11(+0.74%) |
Oct 09, 2015 | 14.52 | 14.62 | 14.40 | 14.56 | 2,057,991 | +0.10(+0.69%) |
Oct 08, 2015 | 14.05 | 14.54 | 13.98 | 14.46 | 2,959,195 | +0.36(+2.55%) |
Oct 07, 2015 | 14.05 | 14.24 | 13.74 | 14.10 | 2,721,326 | +0.30(+2.19%) |
Oct 06, 2015 | 13.82 | 13.98 | 13.69 | 13.80 | 2,118,729 | +0.05(+0.35%) |
Oct 05, 2015 | 13.34 | 13.82 | 13.29 | 13.75 | 2,621,688 | +0.72(+5.52%) |
Oct 02, 2015 | 12.12 | 13.05 | 11.99 | 13.03 | 3,884,268 | +0.45(+3.58%) |
Oct 01, 2015 | 12.73 | 12.76 | 12.12 | 12.58 | 3,401,174 | -0.00(-0.04%) |
Sep 30, 2015 | 12.49 | 12.63 | 12.26 | 12.59 | 3,257,962 | +0.53(+4.39%) |
Sep 29, 2015 | 12.04 | 12.22 | 11.83 | 12.06 | 3,598,486 | +0.07(+0.58%) |
Sep 28, 2015 | 12.48 | 12.49 | 11.92 | 11.99 | 4,330,916 | -0.74(-5.79%) |
Sep 25, 2015 | 12.91 | 13.05 | 12.51 | 12.73 | 4,274,449 | +0.28(+2.24%) |
Sep 24, 2015 | 12.30 | 12.54 | 12.01 | 12.45 | 4,696,688 | -0.19(-1.49%) |
Sep 23, 2015 | 12.80 | 12.81 | 12.46 | 12.64 | 2,444,560 | -0.12(-0.93%) |
Sep 22, 2015 | 12.64 | 12.81 | 12.48 | 12.75 | 3,104,987 | -0.42(-3.18%) |
Sep 21, 2015 | 13.13 | 13.33 | 12.89 | 13.17 | 3,689,808 | +0.32(+2.47%) |
Sep 18, 2015 | 12.98 | 13.27 | 12.78 | 12.86 | 4,180,592 | -0.73(-5.35%) |
Sep 17, 2015 | 13.72 | 14.23 | 13.50 | 13.58 | 6,608,522 | -0.18(-1.30%) |
Sep 16, 2015 | 13.51 | 13.79 | 13.39 | 13.76 | 2,552,429 | +0.36(+2.67%) |
Sep 15, 2015 | 12.99 | 13.51 | 12.92 | 13.40 | 3,124,253 | +0.54(+4.19%) |
Sep 14, 2015 | 13.01 | 13.02 | 12.78 | 12.87 | 1,551,289 | -0.14(-1.08%) |
Sep 11, 2015 | 12.70 | 13.02 | 12.57 | 13.01 | 1,748,480 | +0.23(+1.83%) |
Sep 10, 2015 | 12.55 | 13.03 | 12.50 | 12.77 | 2,966,714 | +0.18(+1.40%) |
Sep 09, 2015 | 13.54 | 13.58 | 12.51 | 12.60 | 3,447,429 | -0.56(-4.26%) |
Sep 08, 2015 | 12.94 | 13.18 | 12.78 | 13.16 | 3,023,163 | +0.90(+7.31%) |
Sep 04, 2015 | 12.34 | 12.26 | 12.26 | 12.26 | 3,620,676 | -0.64(-4.95%) |
Sep 03, 2015 | 13.02 | 13.32 | 12.76 | 12.90 | 2,686,701 | +0.05(+0.43%) |
Sep 02, 2015 | 12.68 | 12.84 | 12.35 | 12.84 | 3,391,914 | +0.66(+5.40%) |