Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.00 | 16.07 | 15.89 | 16.00 | 810,423 | -0.02(-0.11%) |
Nov 27, 2015 | 15.90 | 16.02 | 15.84 | 16.02 | 439,479 | +0.09(+0.57%) |
Nov 25, 2015 | 15.77 | 15.93 | 15.93 | 15.93 | 851,227 | +0.16(+1.04%) |
Nov 24, 2015 | 15.48 | 15.80 | 15.43 | 15.77 | 759,723 | +0.17(+1.11%) |
Nov 23, 2015 | 15.48 | 15.82 | 15.44 | 15.59 | 1,162,732 | +0.09(+0.59%) |
Nov 20, 2015 | 15.47 | 15.67 | 15.36 | 15.50 | 721,105 | +0.12(+0.77%) |
Nov 19, 2015 | 15.45 | 15.50 | 15.24 | 15.38 | 997,902 | -0.09(-0.59%) |
Nov 18, 2015 | 15.22 | 15.49 | 15.14 | 15.47 | 866,679 | +0.26(+1.74%) |
Nov 17, 2015 | 15.05 | 15.25 | 14.92 | 15.21 | 1,061,722 | +0.21(+1.40%) |
Nov 16, 2015 | 14.74 | 15.01 | 14.61 | 15.00 | 843,960 | +0.32(+2.18%) |
Nov 13, 2015 | 14.86 | 15.02 | 14.62 | 14.68 | 1,159,903 | -0.29(-1.95%) |
Nov 12, 2015 | 14.89 | 15.03 | 14.79 | 14.97 | 1,001,141 | -0.05(-0.30%) |
Nov 11, 2015 | 15.22 | 15.25 | 14.95 | 15.02 | 514,358 | -0.12(-0.78%) |
Nov 10, 2015 | 15.08 | 15.19 | 15.01 | 15.14 | 1,169,808 | +0.00(+0.00%) |
Nov 09, 2015 | 15.18 | 15.32 | 15.05 | 15.14 | 890,622 | -0.02(-0.12%) |
Nov 06, 2015 | 14.72 | 15.17 | 14.64 | 15.15 | 1,445,147 | +0.43(+2.91%) |
Nov 05, 2015 | 14.49 | 14.77 | 14.49 | 14.72 | 884,587 | +0.25(+1.70%) |
Nov 04, 2015 | 14.37 | 14.51 | 14.32 | 14.48 | 858,784 | +0.15(+1.02%) |
Nov 03, 2015 | 14.20 | 14.38 | 14.16 | 14.33 | 531,064 | +0.10(+0.71%) |
Nov 02, 2015 | 14.03 | 14.29 | 13.99 | 14.23 | 652,791 | +0.25(+1.82%) |
Oct 30, 2015 | 14.32 | 14.39 | 13.92 | 13.98 | 944,992 | -0.35(-2.41%) |
Oct 29, 2015 | 14.32 | 14.58 | 14.24 | 14.32 | 951,215 | -0.05(-0.38%) |
Oct 28, 2015 | 13.77 | 14.40 | 13.75 | 14.38 | 1,571,866 | +0.63(+4.56%) |
Oct 27, 2015 | 13.94 | 14.34 | 13.64 | 13.75 | 1,516,378 | -0.23(-1.62%) |
Oct 26, 2015 | 14.10 | 14.21 | 13.92 | 13.98 | 950,001 | -0.13(-0.90%) |
Oct 23, 2015 | 13.99 | 14.16 | 13.92 | 14.11 | 937,242 | +0.23(+1.64%) |
Oct 22, 2015 | 13.75 | 14.08 | 13.69 | 13.88 | 560,976 | +0.20(+1.46%) |
Oct 21, 2015 | 13.92 | 14.00 | 13.67 | 13.68 | 451,504 | -0.19(-1.38%) |
Oct 20, 2015 | 13.76 | 14.01 | 13.71 | 13.87 | 672,140 | +0.12(+0.86%) |
Oct 19, 2015 | 13.61 | 13.90 | 13.61 | 13.75 | 511,304 | +0.05(+0.33%) |
Oct 16, 2015 | 13.79 | 13.79 | 13.50 | 13.71 | 495,194 | -0.01(-0.07%) |
Oct 15, 2015 | 13.39 | 13.72 | 13.35 | 13.71 | 520,143 | +0.40(+3.00%) |
Oct 14, 2015 | 13.73 | 13.92 | 13.28 | 13.31 | 778,429 | -0.45(-3.23%) |
Oct 13, 2015 | 13.92 | 14.01 | 13.68 | 13.76 | 668,946 | -0.16(-1.17%) |
Oct 12, 2015 | 13.79 | 14.01 | 13.70 | 13.92 | 742,051 | +0.15(+1.12%) |
Oct 09, 2015 | 13.92 | 13.92 | 13.73 | 13.77 | 621,427 | -0.12(-0.85%) |
Oct 08, 2015 | 13.79 | 14.02 | 13.65 | 13.89 | 1,304,282 | +0.08(+0.59%) |
Oct 07, 2015 | 13.63 | 13.81 | 13.58 | 13.81 | 991,641 | +0.24(+1.74%) |
Oct 06, 2015 | 13.63 | 13.68 | 13.51 | 13.57 | 805,623 | -0.06(-0.47%) |
Oct 05, 2015 | 13.40 | 13.66 | 13.31 | 13.63 | 758,165 | +0.33(+2.46%) |
Oct 02, 2015 | 13.32 | 13.33 | 12.93 | 13.31 | 1,038,210 | -0.21(-1.55%) |
Oct 01, 2015 | 13.54 | 13.60 | 13.29 | 13.51 | 587,253 | +0.01(+0.07%) |
Sep 30, 2015 | 13.50 | 13.60 | 13.34 | 13.51 | 983,629 | +0.15(+1.09%) |
Sep 29, 2015 | 13.28 | 13.39 | 13.20 | 13.36 | 621,129 | +0.11(+0.82%) |
Sep 28, 2015 | 13.30 | 13.36 | 13.19 | 13.25 | 577,634 | -0.12(-0.88%) |
Sep 25, 2015 | 13.31 | 13.43 | 13.24 | 13.37 | 647,172 | +0.16(+1.24%) |
Sep 24, 2015 | 13.06 | 13.22 | 12.98 | 13.21 | 558,371 | +0.04(+0.28%) |
Sep 23, 2015 | 12.93 | 13.19 | 12.85 | 13.17 | 791,402 | +0.27(+2.11%) |
Sep 22, 2015 | 12.82 | 12.98 | 12.79 | 12.90 | 463,231 | -0.08(-0.63%) |
Sep 21, 2015 | 12.82 | 13.02 | 12.77 | 12.98 | 556,921 | +0.23(+1.78%) |
Sep 18, 2015 | 13.02 | 13.08 | 12.64 | 12.75 | 4,575,241 | -0.45(-3.37%) |
Sep 17, 2015 | 13.33 | 13.48 | 13.12 | 13.20 | 1,255,397 | -0.17(-1.29%) |
Sep 16, 2015 | 13.36 | 13.44 | 13.22 | 13.37 | 768,509 | +0.01(+0.07%) |
Sep 15, 2015 | 13.22 | 13.37 | 13.21 | 13.36 | 542,712 | +0.18(+1.38%) |
Sep 14, 2015 | 13.12 | 13.12 | 13.06 | 13.18 | 438,871 | +0.05(+0.42%) |
Sep 11, 2015 | 12.93 | 13.22 | 12.93 | 13.12 | 869,367 | +0.13(+0.98%) |
Sep 10, 2015 | 12.85 | 13.08 | 12.82 | 13.00 | 634,417 | +0.12(+0.92%) |
Sep 09, 2015 | 13.09 | 13.12 | 12.86 | 12.88 | 661,643 | -0.09(-0.70%) |
Sep 08, 2015 | 12.93 | 13.02 | 12.86 | 12.97 | 938,307 | +0.20(+1.56%) |
Sep 04, 2015 | 12.54 | 12.77 | 12.77 | 12.77 | 683,949 | +0.06(+0.50%) |
Sep 03, 2015 | 12.55 | 12.82 | 12.48 | 12.71 | 744,976 | +0.17(+1.38%) |
Sep 02, 2015 | 12.51 | 12.54 | 12.30 | 12.53 | 490,692 | +0.20(+1.62%) |