Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.95 | 19.38 | 18.21 | 18.70 | 418,970 | -0.28(-1.48%) |
Nov 27, 2015 | 18.70 | 19.41 | 18.70 | 18.98 | 86,421 | +0.28(+1.50%) |
Nov 25, 2015 | 18.40 | 18.70 | 18.70 | 18.70 | 275,300 | +0.29(+1.58%) |
Nov 24, 2015 | 17.75 | 18.77 | 17.75 | 18.41 | 218,948 | +0.50(+2.79%) |
Nov 23, 2015 | 16.38 | 18.24 | 16.08 | 17.91 | 345,471 | +1.37(+8.28%) |
Nov 20, 2015 | 16.81 | 16.84 | 16.45 | 16.54 | 103,690 | -0.06(-0.36%) |
Nov 19, 2015 | 16.93 | 17.00 | 16.31 | 16.60 | 98,370 | -0.29(-1.72%) |
Nov 18, 2015 | 16.00 | 16.95 | 16.00 | 16.89 | 199,217 | +0.79(+4.91%) |
Nov 17, 2015 | 16.25 | 16.65 | 15.81 | 16.10 | 186,601 | -0.14(-0.86%) |
Nov 16, 2015 | 15.82 | 16.41 | 15.48 | 16.24 | 205,872 | +0.36(+2.27%) |
Nov 13, 2015 | 16.01 | 16.60 | 15.76 | 15.88 | 276,922 | -0.13(-0.81%) |
Nov 12, 2015 | 16.50 | 16.79 | 15.96 | 16.01 | 204,518 | -0.49(-2.97%) |
Nov 11, 2015 | 16.71 | 17.45 | 16.44 | 16.50 | 246,998 | -0.59(-3.45%) |
Nov 10, 2015 | 15.84 | 17.63 | 15.79 | 17.09 | 400,868 | +1.39(+8.85%) |
Nov 09, 2015 | 15.30 | 16.78 | 14.55 | 15.70 | 266,238 | +0.12(+0.77%) |
Nov 06, 2015 | 14.90 | 15.75 | 14.14 | 15.58 | 263,185 | +0.61(+4.07%) |
Nov 05, 2015 | 15.02 | 15.12 | 14.28 | 14.97 | 211,698 | -0.08(-0.53%) |
Nov 04, 2015 | 14.14 | 15.08 | 13.74 | 15.05 | 266,988 | +0.98(+6.97%) |
Nov 03, 2015 | 13.89 | 14.82 | 13.70 | 14.07 | 260,969 | +0.02(+0.14%) |
Nov 02, 2015 | 13.49 | 14.40 | 13.35 | 14.05 | 262,882 | +0.70(+5.24%) |
Oct 30, 2015 | 13.21 | 13.38 | 12.68 | 13.35 | 151,272 | +0.11(+0.83%) |
Oct 29, 2015 | 12.92 | 13.92 | 12.88 | 13.24 | 369,074 | +0.19(+1.46%) |
Oct 28, 2015 | 12.23 | 13.08 | 11.59 | 13.05 | 318,921 | +0.96(+7.94%) |
Oct 27, 2015 | 12.86 | 13.01 | 11.99 | 12.09 | 520,397 | -0.75(-5.84%) |
Oct 26, 2015 | 13.14 | 13.54 | 12.71 | 12.84 | 298,653 | -0.40(-3.02%) |
Oct 23, 2015 | 13.34 | 14.13 | 13.14 | 13.24 | 326,053 | +0.06(+0.46%) |
Oct 22, 2015 | 13.47 | 14.02 | 12.75 | 13.18 | 185,714 | -0.25(-1.86%) |
Oct 21, 2015 | 13.76 | 14.07 | 12.70 | 13.43 | 410,245 | -0.26(-1.90%) |
Oct 20, 2015 | 13.87 | 14.66 | 13.13 | 13.69 | 356,004 | -0.14(-1.01%) |
Oct 19, 2015 | 12.96 | 14.50 | 12.53 | 13.83 | 556,400 | +1.12(+8.81%) |
Oct 16, 2015 | 12.83 | 13.19 | 12.31 | 12.71 | 200,100 | +0.09(+0.71%) |
Oct 15, 2015 | 11.29 | 12.68 | 11.19 | 12.62 | 408,553 | +1.25(+10.99%) |
Oct 14, 2015 | 11.16 | 11.60 | 10.91 | 11.37 | 251,961 | +0.43(+3.93%) |
Oct 13, 2015 | 11.33 | 11.78 | 10.89 | 10.94 | 306,860 | -0.62(-5.36%) |
Oct 12, 2015 | 11.82 | 12.10 | 11.23 | 11.56 | 214,636 | -0.19(-1.62%) |
Oct 09, 2015 | 11.81 | 12.03 | 11.46 | 11.75 | 204,965 | +0.04(+0.34%) |
Oct 08, 2015 | 12.17 | 12.33 | 11.51 | 11.71 | 382,404 | -0.59(-4.80%) |
Oct 07, 2015 | 11.63 | 12.77 | 11.32 | 12.30 | 375,120 | +0.86(+7.52%) |
Oct 06, 2015 | 11.45 | 11.67 | 10.87 | 11.44 | 274,251 | -0.24(-2.05%) |
Oct 05, 2015 | 11.90 | 12.26 | 11.38 | 11.68 | 266,293 | -0.05(-0.43%) |
Oct 02, 2015 | 10.67 | 11.76 | 10.66 | 11.73 | 261,170 | +0.82(+7.52%) |
Oct 01, 2015 | 10.51 | 10.95 | 10.35 | 10.91 | 287,851 | +0.38(+3.61%) |
Sep 30, 2015 | 10.55 | 11.02 | 10.00 | 10.53 | 307,829 | +0.16(+1.54%) |
Sep 29, 2015 | 10.25 | 11.81 | 10.25 | 10.37 | 311,936 | -0.99(-8.71%) |
Sep 28, 2015 | 12.47 | 12.58 | 11.06 | 11.36 | 392,195 | -1.24(-9.84%) |
Sep 25, 2015 | 13.50 | 13.73 | 12.45 | 12.60 | 350,119 | -0.83(-6.18%) |
Sep 24, 2015 | 13.53 | 13.62 | 12.51 | 13.43 | 309,013 | -0.14(-1.03%) |
Sep 23, 2015 | 13.82 | 14.12 | 13.34 | 13.57 | 161,450 | -0.18(-1.31%) |
Sep 22, 2015 | 14.11 | 14.18 | 13.29 | 13.75 | 686,141 | -0.70(-4.84%) |
Sep 21, 2015 | 15.11 | 15.70 | 14.02 | 14.45 | 473,559 | -0.49(-3.28%) |
Sep 18, 2015 | 15.11 | 15.24 | 14.61 | 14.94 | 1,738,732 | -0.37(-2.42%) |
Sep 17, 2015 | 14.66 | 15.55 | 14.39 | 15.31 | 720,756 | +0.56(+3.80%) |
Sep 16, 2015 | 14.99 | 15.37 | 14.30 | 14.75 | 343,574 | -0.40(-2.64%) |
Sep 15, 2015 | 15.06 | 15.27 | 14.89 | 15.15 | 168,873 | +0.09(+0.60%) |
Sep 14, 2015 | 14.93 | 15.36 | 14.80 | 15.06 | 379,096 | +0.11(+0.74%) |
Sep 11, 2015 | 14.57 | 14.96 | 14.17 | 14.95 | 381,674 | +0.41(+2.82%) |
Sep 10, 2015 | 14.11 | 14.67 | 14.00 | 14.54 | 306,875 | +0.40(+2.83%) |
Sep 09, 2015 | 15.00 | 15.48 | 14.05 | 14.14 | 289,024 | -0.47(-3.22%) |
Sep 08, 2015 | 14.31 | 14.64 | 13.95 | 14.61 | 197,165 | +0.63(+4.51%) |
Sep 04, 2015 | 13.91 | 13.98 | 13.98 | 13.98 | 255,300 | -0.21(-1.48%) |
Sep 03, 2015 | 14.63 | 15.07 | 13.91 | 14.19 | 397,337 | -0.44(-3.01%) |
Sep 02, 2015 | 14.00 | 14.67 | 13.72 | 14.63 | 413,823 | +1.26(+9.42%) |