Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.50 | 14.76 | 14.40 | 14.51 | 250,766 | +0.03(+0.21%) |
Nov 27, 2015 | 14.77 | 14.78 | 14.44 | 14.48 | 84,325 | -0.38(-2.56%) |
Nov 25, 2015 | 14.41 | 14.86 | 14.86 | 14.86 | 341,900 | +0.30(+2.06%) |
Nov 24, 2015 | 14.15 | 14.68 | 13.87 | 14.56 | 177,405 | +0.46(+3.26%) |
Nov 23, 2015 | 13.90 | 14.29 | 13.82 | 14.10 | 140,285 | +0.20(+1.44%) |
Nov 20, 2015 | 13.96 | 14.07 | 13.85 | 13.90 | 165,357 | -0.02(-0.14%) |
Nov 19, 2015 | 13.86 | 13.99 | 13.80 | 13.92 | 199,670 | +0.13(+0.94%) |
Nov 18, 2015 | 13.55 | 13.90 | 13.55 | 13.79 | 262,009 | +0.24(+1.77%) |
Nov 17, 2015 | 14.05 | 14.13 | 13.38 | 13.55 | 362,165 | -0.52(-3.70%) |
Nov 16, 2015 | 13.51 | 14.18 | 13.51 | 14.07 | 237,742 | +0.49(+3.61%) |
Nov 13, 2015 | 14.02 | 14.03 | 13.53 | 13.58 | 437,154 | -0.45(-3.21%) |
Nov 12, 2015 | 14.10 | 14.30 | 13.95 | 14.03 | 248,887 | -0.24(-1.68%) |
Nov 11, 2015 | 14.61 | 14.67 | 14.06 | 14.27 | 308,636 | -0.24(-1.65%) |
Nov 10, 2015 | 15.35 | 15.44 | 13.83 | 14.51 | 980,718 | -0.98(-6.33%) |
Nov 09, 2015 | 15.53 | 15.97 | 15.36 | 15.49 | 465,848 | -0.04(-0.26%) |
Nov 06, 2015 | 15.18 | 15.54 | 14.60 | 15.53 | 653,614 | +0.23(+1.50%) |
Nov 05, 2015 | 16.11 | 16.25 | 15.04 | 15.30 | 822,516 | -1.31(-7.89%) |
Nov 04, 2015 | 16.48 | 16.84 | 15.52 | 16.61 | 1,256,978 | +0.84(+5.33%) |
Nov 03, 2015 | 15.08 | 15.97 | 15.07 | 15.77 | 819,755 | +0.72(+4.78%) |
Nov 02, 2015 | 14.94 | 15.14 | 14.71 | 15.05 | 259,861 | +0.07(+0.47%) |
Oct 30, 2015 | 14.88 | 15.28 | 14.76 | 14.98 | 166,848 | +0.08(+0.54%) |
Oct 29, 2015 | 14.92 | 15.00 | 14.44 | 14.90 | 264,968 | -0.13(-0.86%) |
Oct 28, 2015 | 14.69 | 15.33 | 14.36 | 15.03 | 326,232 | +0.42(+2.87%) |
Oct 27, 2015 | 14.80 | 14.87 | 14.40 | 14.61 | 212,651 | -0.15(-1.02%) |
Oct 26, 2015 | 15.15 | 15.98 | 14.40 | 14.76 | 638,701 | -0.42(-2.77%) |
Oct 23, 2015 | 14.82 | 15.26 | 14.81 | 15.18 | 212,326 | +0.38(+2.57%) |
Oct 22, 2015 | 14.70 | 14.95 | 14.55 | 14.80 | 212,408 | +0.08(+0.54%) |
Oct 21, 2015 | 15.21 | 15.41 | 14.64 | 14.72 | 271,780 | -0.48(-3.16%) |
Oct 20, 2015 | 14.71 | 15.56 | 14.68 | 15.20 | 518,222 | +0.34(+2.29%) |
Oct 19, 2015 | 14.99 | 15.13 | 14.64 | 14.86 | 380,653 | -0.12(-0.80%) |
Oct 16, 2015 | 15.15 | 15.20 | 14.41 | 14.98 | 616,933 | -0.30(-1.96%) |
Oct 15, 2015 | 15.35 | 15.67 | 14.93 | 15.28 | 405,048 | +0.09(+0.59%) |
Oct 14, 2015 | 15.40 | 15.60 | 15.10 | 15.19 | 162,060 | -0.06(-0.39%) |
Oct 13, 2015 | 15.62 | 16.00 | 15.19 | 15.25 | 379,490 | -0.50(-3.17%) |
Oct 12, 2015 | 16.33 | 16.40 | 15.51 | 15.75 | 189,318 | -0.52(-3.20%) |
Oct 09, 2015 | 16.53 | 16.79 | 16.18 | 16.27 | 168,362 | -0.36(-2.16%) |
Oct 08, 2015 | 16.23 | 16.66 | 16.00 | 16.63 | 313,268 | +0.34(+2.09%) |
Oct 07, 2015 | 14.97 | 16.30 | 14.97 | 16.29 | 290,795 | +0.79(+5.10%) |
Oct 06, 2015 | 15.58 | 15.87 | 15.31 | 15.50 | 241,709 | +0.09(+0.58%) |
Oct 05, 2015 | 14.99 | 15.77 | 14.75 | 15.41 | 325,635 | +0.47(+3.15%) |
Oct 02, 2015 | 13.75 | 14.94 | 13.75 | 14.94 | 282,459 | +1.02(+7.33%) |
Oct 01, 2015 | 13.75 | 13.96 | 13.67 | 13.92 | 326,155 | +0.16(+1.16%) |
Sep 30, 2015 | 14.31 | 14.31 | 13.17 | 13.76 | 478,849 | -0.48(-3.37%) |
Sep 29, 2015 | 14.23 | 14.35 | 14.10 | 14.24 | 254,983 | -0.06(-0.42%) |
Sep 28, 2015 | 15.17 | 15.21 | 14.14 | 14.30 | 347,351 | -0.93(-6.11%) |
Sep 25, 2015 | 16.10 | 16.29 | 15.16 | 15.23 | 331,400 | -0.66(-4.15%) |
Sep 24, 2015 | 15.07 | 15.97 | 15.07 | 15.89 | 203,300 | +0.52(+3.38%) |
Sep 23, 2015 | 15.44 | 15.44 | 14.53 | 15.37 | 170,198 | -0.09(-0.58%) |
Sep 22, 2015 | 15.19 | 15.53 | 14.84 | 15.46 | 325,343 | +0.14(+0.91%) |
Sep 21, 2015 | 15.44 | 15.62 | 15.12 | 15.32 | 202,301 | -0.09(-0.58%) |
Sep 18, 2015 | 15.71 | 15.86 | 15.23 | 15.41 | 232,871 | -0.48(-3.02%) |
Sep 17, 2015 | 15.55 | 16.10 | 15.36 | 15.89 | 452,173 | +0.30(+1.92%) |
Sep 16, 2015 | 14.98 | 16.10 | 14.98 | 15.59 | 500,840 | +0.56(+3.73%) |
Sep 15, 2015 | 15.02 | 15.37 | 14.92 | 15.03 | 243,636 | -0.08(-0.53%) |
Sep 14, 2015 | 15.95 | 16.05 | 14.92 | 15.11 | 577,079 | -0.66(-4.19%) |
Sep 11, 2015 | 15.39 | 16.13 | 15.02 | 15.77 | 1,071,126 | +0.95(+6.41%) |
Sep 10, 2015 | 14.65 | 14.86 | 14.19 | 14.82 | 251,260 | +0.22(+1.51%) |
Sep 09, 2015 | 14.75 | 15.09 | 14.56 | 14.60 | 158,978 | -0.15(-1.02%) |
Sep 08, 2015 | 14.65 | 15.18 | 14.60 | 14.75 | 264,763 | +0.27(+1.86%) |
Sep 04, 2015 | 14.46 | 14.48 | 14.48 | 14.48 | 129,700 | -0.11(-0.75%) |
Sep 03, 2015 | 14.38 | 14.87 | 14.38 | 14.59 | 275,263 | +0.10(+0.69%) |
Sep 02, 2015 | 14.62 | 14.67 | 14.38 | 14.49 | 162,883 | +0.12(+0.84%) |