Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.98 | 14.12 | 13.96 | 14.01 | 89,178 | +0.09(+0.62%) |
Nov 27, 2015 | 13.95 | 13.97 | 13.88 | 13.93 | 30,266 | -0.13(-0.91%) |
Nov 25, 2015 | 14.07 | 14.06 | 14.06 | 14.06 | 110,927 | -0.12(-0.84%) |
Nov 24, 2015 | 13.94 | 14.22 | 13.94 | 14.17 | 153,915 | +0.34(+2.46%) |
Nov 23, 2015 | 13.70 | 13.90 | 13.67 | 13.83 | 104,945 | +0.10(+0.72%) |
Nov 20, 2015 | 13.91 | 13.96 | 13.73 | 13.74 | 117,824 | -0.16(-1.18%) |
Nov 19, 2015 | 14.02 | 14.06 | 13.79 | 13.90 | 223,104 | -0.20(-1.44%) |
Nov 18, 2015 | 13.92 | 14.12 | 13.83 | 14.10 | 235,520 | +0.25(+1.78%) |
Nov 17, 2015 | 13.96 | 14.03 | 13.83 | 13.86 | 315,566 | -0.16(-1.14%) |
Nov 16, 2015 | 13.52 | 14.03 | 13.47 | 14.01 | 183,563 | +0.46(+3.36%) |
Nov 13, 2015 | 13.59 | 13.66 | 13.41 | 13.56 | 109,548 | -0.07(-0.53%) |
Nov 12, 2015 | 13.83 | 13.84 | 13.60 | 13.63 | 168,747 | -0.33(-2.38%) |
Nov 11, 2015 | 14.27 | 14.27 | 13.92 | 13.96 | 177,734 | -0.29(-2.03%) |
Nov 10, 2015 | 14.19 | 14.32 | 14.12 | 14.25 | 134,277 | +0.04(+0.25%) |
Nov 09, 2015 | 14.36 | 14.48 | 14.16 | 14.22 | 544,169 | -0.17(-1.16%) |
Nov 06, 2015 | 14.30 | 14.38 | 14.17 | 14.38 | 113,829 | -0.05(-0.35%) |
Nov 05, 2015 | 14.54 | 14.65 | 14.38 | 14.43 | 127,707 | -0.15(-1.04%) |
Nov 04, 2015 | 14.75 | 14.77 | 14.47 | 14.59 | 291,810 | -0.12(-0.84%) |
Nov 03, 2015 | 14.46 | 14.83 | 14.46 | 14.71 | 178,232 | +0.35(+2.42%) |
Nov 02, 2015 | 13.97 | 14.41 | 13.92 | 14.36 | 286,598 | +0.34(+2.43%) |
Oct 30, 2015 | 13.98 | 14.16 | 13.83 | 14.02 | 120,871 | +0.09(+0.68%) |
Oct 29, 2015 | 13.81 | 14.07 | 13.81 | 13.93 | 128,512 | +0.07(+0.47%) |
Oct 28, 2015 | 13.61 | 13.96 | 13.57 | 13.86 | 131,688 | +0.32(+2.39%) |
Oct 27, 2015 | 13.54 | 13.59 | 13.41 | 13.54 | 125,483 | -0.19(-1.35%) |
Oct 26, 2015 | 14.03 | 14.04 | 13.72 | 13.73 | 176,207 | -0.35(-2.47%) |
Oct 23, 2015 | 14.07 | 14.19 | 13.95 | 14.07 | 133,934 | -0.02(-0.15%) |
Oct 22, 2015 | 13.94 | 14.12 | 13.90 | 14.09 | 169,961 | +0.27(+1.94%) |
Oct 21, 2015 | 14.01 | 14.02 | 13.82 | 13.83 | 64,112 | -0.20(-1.39%) |
Oct 20, 2015 | 13.96 | 14.11 | 13.89 | 14.02 | 203,043 | +0.06(+0.41%) |
Oct 19, 2015 | 14.14 | 14.14 | 13.92 | 13.96 | 99,723 | -0.30(-2.08%) |
Oct 16, 2015 | 14.32 | 14.35 | 14.11 | 14.26 | 126,741 | +0.01(+0.05%) |
Oct 15, 2015 | 14.00 | 14.26 | 13.90 | 14.25 | 179,612 | +0.23(+1.65%) |
Oct 14, 2015 | 13.88 | 14.06 | 13.79 | 14.02 | 128,996 | +0.12(+0.83%) |
Oct 13, 2015 | 13.90 | 14.09 | 13.84 | 13.91 | 133,650 | -0.12(-0.85%) |
Oct 12, 2015 | 14.26 | 14.26 | 13.91 | 14.03 | 184,094 | -0.20(-1.40%) |
Oct 09, 2015 | 14.40 | 14.40 | 14.15 | 14.22 | 415,757 | -0.09(-0.66%) |
Oct 08, 2015 | 14.05 | 14.38 | 13.95 | 14.32 | 173,362 | +0.27(+1.91%) |
Oct 07, 2015 | 14.04 | 14.20 | 13.74 | 14.05 | 354,638 | +0.19(+1.36%) |
Oct 06, 2015 | 13.62 | 13.96 | 13.50 | 13.86 | 324,461 | +0.33(+2.46%) |
Oct 05, 2015 | 13.32 | 13.55 | 13.25 | 13.53 | 177,169 | +0.42(+3.20%) |
Oct 02, 2015 | 12.47 | 13.11 | 12.44 | 13.11 | 187,190 | +0.51(+4.02%) |
Oct 01, 2015 | 12.72 | 12.84 | 12.49 | 12.60 | 128,835 | +0.02(+0.17%) |
Sep 30, 2015 | 12.45 | 12.59 | 12.39 | 12.58 | 100,054 | +0.28(+2.23%) |
Sep 29, 2015 | 12.36 | 12.45 | 12.20 | 12.31 | 177,545 | +0.01(+0.06%) |
Sep 28, 2015 | 12.62 | 12.62 | 12.29 | 12.30 | 140,594 | -0.45(-3.54%) |
Sep 25, 2015 | 12.89 | 12.89 | 12.67 | 12.75 | 620,902 | -0.00(-0.03%) |
Sep 24, 2015 | 12.60 | 12.81 | 12.51 | 12.76 | 371,852 | +0.07(+0.51%) |
Sep 23, 2015 | 12.91 | 12.96 | 12.68 | 12.69 | 377,532 | -0.19(-1.46%) |
Sep 22, 2015 | 12.78 | 13.00 | 12.78 | 12.88 | 148,594 | -0.13(-0.97%) |
Sep 21, 2015 | 13.08 | 13.11 | 12.94 | 13.00 | 167,132 | +0.06(+0.47%) |
Sep 18, 2015 | 13.11 | 13.15 | 12.89 | 12.94 | 142,480 | -0.37(-2.80%) |
Sep 17, 2015 | 13.33 | 13.56 | 13.24 | 13.32 | 94,793 | -0.01(-0.11%) |
Sep 16, 2015 | 13.05 | 13.33 | 13.05 | 13.33 | 231,252 | +0.38(+2.94%) |
Sep 15, 2015 | 12.86 | 12.99 | 12.86 | 12.95 | 169,017 | +0.15(+1.17%) |
Sep 14, 2015 | 12.87 | 12.87 | 12.73 | 12.80 | 171,412 | -0.08(-0.66%) |
Sep 11, 2015 | 12.94 | 12.95 | 12.75 | 12.88 | 146,023 | -0.14(-1.05%) |
Sep 10, 2015 | 13.01 | 13.09 | 12.84 | 13.02 | 153,042 | +0.06(+0.44%) |
Sep 09, 2015 | 13.29 | 13.47 | 12.94 | 12.96 | 102,296 | -0.27(-2.01%) |
Sep 08, 2015 | 13.18 | 13.25 | 13.01 | 13.23 | 88,001 | +0.17(+1.32%) |
Sep 04, 2015 | 13.08 | 13.06 | 13.06 | 13.06 | 143,329 | -0.22(-1.68%) |
Sep 03, 2015 | 13.30 | 13.55 | 13.20 | 13.28 | 144,598 | +0.05(+0.39%) |
Sep 02, 2015 | 13.33 | 13.33 | 12.94 | 13.23 | 319,116 | +0.13(+0.99%) |