Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.12 | 14.46 | 13.97 | 14.37 | 656,259 | +0.36(+2.56%) |
Nov 27, 2015 | 14.08 | 14.40 | 13.82 | 14.01 | 141,769 | -0.19(-1.32%) |
Nov 25, 2015 | 14.04 | 14.20 | 14.20 | 14.20 | 482,143 | +0.06(+0.41%) |
Nov 24, 2015 | 13.28 | 14.27 | 13.19 | 14.14 | 578,318 | +0.94(+7.13%) |
Nov 23, 2015 | 13.53 | 13.74 | 13.19 | 13.20 | 483,401 | -0.45(-3.31%) |
Nov 20, 2015 | 13.27 | 13.79 | 13.27 | 13.65 | 810,003 | +0.55(+4.22%) |
Nov 19, 2015 | 13.21 | 13.26 | 12.71 | 13.10 | 477,725 | -0.20(-1.54%) |
Nov 18, 2015 | 13.05 | 13.56 | 12.78 | 13.30 | 564,895 | +0.42(+3.24%) |
Nov 17, 2015 | 12.93 | 13.15 | 12.56 | 12.88 | 465,589 | -0.12(-0.93%) |
Nov 16, 2015 | 13.22 | 13.41 | 12.58 | 13.00 | 348,001 | -0.33(-2.44%) |
Nov 13, 2015 | 12.88 | 13.61 | 12.86 | 13.33 | 480,487 | +0.42(+3.23%) |
Nov 12, 2015 | 13.08 | 13.50 | 12.79 | 12.91 | 450,795 | -0.38(-2.87%) |
Nov 11, 2015 | 13.25 | 13.51 | 13.05 | 13.29 | 381,277 | +0.02(+0.16%) |
Nov 10, 2015 | 13.88 | 14.55 | 13.05 | 13.27 | 777,318 | -0.69(-4.92%) |
Nov 09, 2015 | 14.88 | 15.20 | 13.78 | 13.96 | 744,240 | -0.98(-6.58%) |
Nov 06, 2015 | 14.37 | 15.04 | 14.01 | 14.94 | 512,575 | +0.47(+3.23%) |
Nov 05, 2015 | 14.21 | 14.62 | 14.00 | 14.48 | 380,529 | +0.19(+1.34%) |
Nov 04, 2015 | 14.43 | 14.62 | 14.08 | 14.29 | 261,727 | -0.21(-1.46%) |
Nov 03, 2015 | 14.48 | 14.70 | 13.65 | 14.50 | 702,355 | +0.09(+0.64%) |
Nov 02, 2015 | 13.63 | 14.56 | 13.44 | 14.41 | 690,061 | +0.74(+5.44%) |
Oct 30, 2015 | 13.33 | 13.93 | 13.21 | 13.66 | 906,255 | +0.32(+2.39%) |
Oct 29, 2015 | 13.00 | 14.15 | 12.66 | 13.34 | 720,606 | +0.10(+0.75%) |
Oct 28, 2015 | 12.19 | 13.56 | 12.04 | 13.25 | 953,965 | +1.19(+9.86%) |
Oct 27, 2015 | 12.51 | 12.51 | 11.86 | 12.06 | 761,353 | -0.62(-4.86%) |
Oct 26, 2015 | 13.05 | 13.35 | 12.54 | 12.67 | 485,548 | -0.42(-3.19%) |
Oct 23, 2015 | 13.50 | 13.64 | 12.67 | 13.09 | 697,498 | -0.33(-2.48%) |
Oct 22, 2015 | 12.93 | 13.91 | 12.76 | 13.42 | 684,587 | +0.68(+5.33%) |
Oct 21, 2015 | 13.00 | 13.22 | 12.59 | 12.74 | 559,315 | -0.28(-2.12%) |
Oct 20, 2015 | 12.40 | 13.15 | 12.07 | 13.02 | 690,236 | +0.57(+4.55%) |
Oct 19, 2015 | 12.45 | 12.94 | 12.29 | 12.45 | 450,914 | -0.13(-1.07%) |
Oct 16, 2015 | 13.10 | 13.29 | 12.28 | 12.59 | 512,296 | -0.54(-4.10%) |
Oct 15, 2015 | 13.56 | 13.83 | 12.28 | 13.12 | 727,465 | -0.49(-3.59%) |
Oct 14, 2015 | 13.61 | 13.90 | 13.22 | 13.61 | 363,956 | +0.06(+0.42%) |
Oct 13, 2015 | 13.55 | 14.17 | 13.22 | 13.56 | 574,758 | -0.18(-1.34%) |
Oct 12, 2015 | 14.29 | 14.39 | 13.49 | 13.74 | 484,540 | -0.50(-3.48%) |
Oct 09, 2015 | 14.63 | 15.04 | 13.83 | 14.24 | 483,288 | -0.26(-1.81%) |
Oct 08, 2015 | 13.91 | 14.69 | 13.68 | 14.50 | 632,563 | +0.51(+3.64%) |
Oct 07, 2015 | 13.27 | 14.19 | 13.13 | 13.99 | 686,171 | +0.87(+6.63%) |
Oct 06, 2015 | 13.16 | 13.49 | 12.04 | 13.12 | 414,892 | -0.01(-0.11%) |
Oct 05, 2015 | 12.01 | 13.22 | 11.94 | 13.13 | 443,841 | +1.32(+11.14%) |
Oct 02, 2015 | 11.43 | 11.87 | 11.02 | 11.82 | 1,119,347 | +0.25(+2.20%) |
Oct 01, 2015 | 11.96 | 12.34 | 11.52 | 11.56 | 395,355 | -0.27(-2.27%) |
Sep 30, 2015 | 11.87 | 11.93 | 11.60 | 11.83 | 495,751 | +0.13(+1.15%) |
Sep 29, 2015 | 11.84 | 11.93 | 11.55 | 11.70 | 483,937 | -0.08(-0.66%) |
Sep 28, 2015 | 11.84 | 11.84 | 11.51 | 11.77 | 588,074 | -0.23(-1.89%) |
Sep 25, 2015 | 12.04 | 12.28 | 11.71 | 12.00 | 479,367 | +0.07(+0.59%) |
Sep 24, 2015 | 12.01 | 12.04 | 11.46 | 11.93 | 979,632 | -0.28(-2.26%) |
Sep 23, 2015 | 13.06 | 13.07 | 12.20 | 12.21 | 668,914 | -0.77(-5.94%) |
Sep 22, 2015 | 13.20 | 13.56 | 12.88 | 12.98 | 556,952 | -0.47(-3.47%) |
Sep 21, 2015 | 13.58 | 13.83 | 13.33 | 13.44 | 269,044 | +0.04(+0.32%) |
Sep 18, 2015 | 13.80 | 14.12 | 13.33 | 13.40 | 663,729 | -0.67(-4.78%) |
Sep 17, 2015 | 14.44 | 14.50 | 14.05 | 14.07 | 450,818 | -0.49(-3.35%) |
Sep 16, 2015 | 14.41 | 14.99 | 14.30 | 14.56 | 729,483 | +0.23(+1.58%) |
Sep 15, 2015 | 14.02 | 14.40 | 13.94 | 14.33 | 454,895 | +0.25(+1.81%) |
Sep 14, 2015 | 14.21 | 14.23 | 13.96 | 14.08 | 466,594 | -0.15(-1.04%) |
Sep 11, 2015 | 14.09 | 14.26 | 14.08 | 14.23 | 295,171 | +0.00(+0.00%) |
Sep 10, 2015 | 14.67 | 14.75 | 13.98 | 14.23 | 661,064 | -0.45(-3.04%) |
Sep 09, 2015 | 14.22 | 14.74 | 13.99 | 14.67 | 977,010 | +0.60(+4.27%) |
Sep 08, 2015 | 13.49 | 14.52 | 13.15 | 14.07 | 817,945 | +0.79(+5.97%) |
Sep 04, 2015 | 13.11 | 13.28 | 13.28 | 13.28 | 420,894 | -0.08(-0.64%) |
Sep 03, 2015 | 13.22 | 13.58 | 12.96 | 13.37 | 540,917 | +0.13(+1.02%) |
Sep 02, 2015 | 13.68 | 13.80 | 12.98 | 13.23 | 700,421 | -0.17(-1.27%) |