Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.39 | 15.45 | 14.77 | 14.93 | 605,002 | -0.50(-3.24%) |
Nov 27, 2015 | 15.34 | 15.50 | 15.01 | 15.43 | 219,219 | +0.13(+0.85%) |
Nov 25, 2015 | 15.02 | 15.30 | 15.30 | 15.30 | 575,300 | +0.36(+2.41%) |
Nov 24, 2015 | 14.41 | 15.22 | 14.41 | 14.94 | 872,772 | +0.19(+1.29%) |
Nov 23, 2015 | 14.31 | 14.77 | 14.02 | 14.75 | 1,407,393 | +0.73(+5.21%) |
Nov 20, 2015 | 13.13 | 14.11 | 13.13 | 14.02 | 2,065,900 | +1.21(+9.45%) |
Nov 19, 2015 | 13.12 | 13.27 | 12.71 | 12.81 | 625,244 | -0.36(-2.73%) |
Nov 18, 2015 | 12.79 | 13.24 | 12.65 | 13.17 | 689,869 | +0.38(+2.97%) |
Nov 17, 2015 | 12.86 | 13.00 | 12.43 | 12.79 | 999,898 | -0.07(-0.54%) |
Nov 16, 2015 | 12.59 | 12.89 | 12.49 | 12.86 | 597,977 | +0.30(+2.39%) |
Nov 13, 2015 | 13.13 | 13.13 | 12.54 | 12.56 | 798,509 | -0.72(-5.42%) |
Nov 12, 2015 | 13.56 | 13.93 | 12.99 | 13.28 | 543,272 | -0.28(-2.06%) |
Nov 11, 2015 | 14.11 | 14.11 | 13.34 | 13.56 | 959,786 | -0.62(-4.37%) |
Nov 10, 2015 | 13.89 | 14.20 | 13.67 | 14.18 | 500,100 | +0.24(+1.72%) |
Nov 09, 2015 | 14.16 | 14.25 | 13.63 | 13.94 | 356,102 | -0.21(-1.48%) |
Nov 06, 2015 | 14.53 | 14.60 | 13.95 | 14.15 | 607,997 | -0.38(-2.62%) |
Nov 05, 2015 | 14.33 | 14.70 | 14.15 | 14.53 | 291,632 | +0.26(+1.82%) |
Nov 04, 2015 | 14.47 | 14.51 | 14.07 | 14.27 | 270,833 | -0.12(-0.83%) |
Nov 03, 2015 | 14.03 | 14.58 | 14.03 | 14.39 | 798,670 | +0.30(+2.13%) |
Nov 02, 2015 | 14.16 | 14.25 | 13.78 | 14.09 | 471,285 | -0.12(-0.84%) |
Oct 30, 2015 | 14.05 | 14.86 | 12.51 | 14.21 | 342,450 | +0.15(+1.07%) |
Oct 29, 2015 | 14.25 | 14.53 | 13.35 | 14.06 | 847,625 | -0.19(-1.33%) |
Oct 28, 2015 | 13.51 | 14.26 | 13.48 | 14.25 | 591,255 | +0.77(+5.71%) |
Oct 27, 2015 | 13.73 | 13.83 | 13.28 | 13.48 | 493,628 | -0.34(-2.46%) |
Oct 26, 2015 | 13.81 | 14.00 | 13.16 | 13.82 | 358,018 | +0.04(+0.29%) |
Oct 23, 2015 | 14.05 | 14.10 | 13.30 | 13.78 | 699,099 | -0.25(-1.78%) |
Oct 22, 2015 | 13.85 | 14.21 | 13.00 | 14.03 | 537,473 | +0.29(+2.11%) |
Oct 21, 2015 | 14.02 | 14.06 | 13.71 | 13.74 | 425,739 | -0.21(-1.51%) |
Oct 20, 2015 | 13.89 | 14.06 | 13.78 | 13.95 | 310,289 | +0.01(+0.07%) |
Oct 19, 2015 | 13.84 | 14.13 | 13.65 | 13.94 | 582,826 | +0.12(+0.87%) |
Oct 16, 2015 | 13.56 | 13.83 | 13.43 | 13.82 | 512,486 | +0.31(+2.29%) |
Oct 15, 2015 | 13.40 | 13.70 | 13.06 | 13.51 | 561,758 | +0.13(+0.97%) |
Oct 14, 2015 | 13.62 | 13.65 | 13.18 | 13.38 | 586,658 | -0.14(-1.04%) |
Oct 13, 2015 | 13.52 | 13.75 | 13.27 | 13.52 | 917,145 | -0.09(-0.66%) |
Oct 12, 2015 | 13.30 | 13.65 | 13.20 | 13.61 | 748,505 | +0.27(+2.02%) |
Oct 09, 2015 | 13.17 | 13.55 | 12.83 | 13.34 | 787,060 | +0.09(+0.68%) |
Oct 08, 2015 | 12.72 | 13.31 | 12.72 | 13.25 | 639,453 | +0.47(+3.68%) |
Oct 07, 2015 | 12.29 | 12.81 | 12.23 | 12.78 | 543,021 | +0.46(+3.73%) |
Oct 06, 2015 | 12.50 | 12.62 | 12.22 | 12.32 | 520,128 | -0.15(-1.20%) |
Oct 05, 2015 | 12.19 | 12.65 | 11.85 | 12.47 | 693,825 | +0.20(+1.63%) |
Oct 02, 2015 | 11.83 | 12.31 | 11.69 | 12.27 | 456,886 | +0.30(+2.51%) |
Oct 01, 2015 | 12.23 | 12.27 | 11.82 | 11.97 | 708,174 | -0.26(-2.13%) |
Sep 30, 2015 | 12.47 | 12.47 | 11.99 | 12.23 | 776,331 | -0.03(-0.24%) |
Sep 29, 2015 | 12.08 | 12.32 | 11.99 | 12.26 | 478,275 | +0.18(+1.49%) |
Sep 28, 2015 | 12.32 | 12.45 | 11.97 | 12.08 | 643,709 | -0.35(-2.82%) |
Sep 25, 2015 | 12.64 | 12.64 | 12.25 | 12.43 | 560,363 | -0.07(-0.56%) |
Sep 24, 2015 | 12.26 | 12.60 | 12.24 | 12.50 | 722,998 | +0.13(+1.05%) |
Sep 23, 2015 | 12.46 | 12.53 | 12.07 | 12.37 | 613,012 | -0.13(-1.04%) |
Sep 22, 2015 | 12.22 | 12.51 | 12.18 | 12.50 | 849,262 | +0.18(+1.46%) |
Sep 21, 2015 | 12.12 | 12.51 | 12.00 | 12.32 | 670,648 | +0.32(+2.67%) |
Sep 18, 2015 | 12.04 | 12.41 | 11.97 | 12.00 | 1,128,146 | -0.22(-1.80%) |
Sep 17, 2015 | 12.27 | 12.70 | 12.10 | 12.22 | 1,189,452 | +0.27(+2.26%) |
Sep 16, 2015 | 11.65 | 12.01 | 11.49 | 11.95 | 807,353 | +0.36(+3.11%) |
Sep 15, 2015 | 12.10 | 12.11 | 11.40 | 11.59 | 1,221,885 | -0.52(-4.29%) |
Sep 14, 2015 | 12.10 | 12.14 | 11.70 | 12.11 | 687,357 | +0.10(+0.83%) |
Sep 11, 2015 | 11.55 | 12.06 | 11.18 | 12.01 | 976,288 | +0.35(+3.00%) |
Sep 10, 2015 | 11.40 | 11.87 | 11.21 | 11.66 | 1,365,704 | +0.16(+1.39%) |
Sep 09, 2015 | 12.32 | 12.60 | 11.27 | 11.50 | 1,944,690 | -1.13(-8.95%) |
Sep 08, 2015 | 12.77 | 12.94 | 12.22 | 12.63 | 1,858,491 | -0.18(-1.41%) |
Sep 04, 2015 | 11.94 | 12.81 | 12.81 | 12.81 | 1,117,300 | +0.71(+5.87%) |
Sep 03, 2015 | 11.91 | 12.41 | 11.89 | 12.10 | 1,722,361 | +0.71(+6.23%) |
Sep 02, 2015 | 11.33 | 11.47 | 11.21 | 11.39 | 609,908 | +0.25(+2.24%) |