Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.96 | 15.25 | 14.89 | 15.18 | 173,191 | +0.16(+1.09%) |
Nov 27, 2015 | 15.17 | 15.21 | 14.98 | 15.01 | 44,898 | -0.18(-1.20%) |
Nov 25, 2015 | 14.94 | 15.20 | 15.20 | 15.20 | 218,597 | +0.21(+1.41%) |
Nov 24, 2015 | 13.88 | 15.02 | 13.88 | 14.98 | 157,928 | +1.07(+7.68%) |
Nov 23, 2015 | 13.64 | 14.17 | 13.64 | 13.91 | 157,021 | +0.17(+1.26%) |
Nov 20, 2015 | 13.98 | 14.17 | 13.66 | 13.74 | 185,934 | -0.17(-1.25%) |
Nov 19, 2015 | 13.50 | 13.97 | 13.42 | 13.91 | 160,085 | +0.41(+3.07%) |
Nov 18, 2015 | 14.09 | 14.19 | 13.30 | 13.50 | 213,336 | -0.51(-3.64%) |
Nov 17, 2015 | 13.81 | 14.24 | 13.63 | 14.01 | 198,250 | +0.24(+1.75%) |
Nov 16, 2015 | 13.84 | 13.96 | 13.43 | 13.77 | 132,853 | -0.08(-0.56%) |
Nov 13, 2015 | 13.52 | 13.98 | 13.43 | 13.85 | 114,852 | +0.25(+1.84%) |
Nov 12, 2015 | 13.64 | 13.73 | 13.42 | 13.60 | 133,956 | -0.11(-0.77%) |
Nov 11, 2015 | 13.85 | 13.91 | 13.44 | 13.70 | 296,736 | -0.07(-0.49%) |
Nov 10, 2015 | 13.82 | 14.10 | 13.74 | 13.77 | 174,915 | -0.16(-1.17%) |
Nov 09, 2015 | 14.83 | 14.86 | 13.79 | 13.93 | 301,588 | -0.85(-5.73%) |
Nov 06, 2015 | 14.47 | 14.89 | 14.20 | 14.78 | 287,272 | +0.18(+1.25%) |
Nov 05, 2015 | 15.05 | 15.13 | 14.48 | 14.60 | 333,966 | -0.53(-3.50%) |
Nov 04, 2015 | 15.03 | 15.26 | 14.45 | 15.13 | 621,775 | +0.40(+2.75%) |
Nov 03, 2015 | 13.85 | 14.97 | 13.41 | 14.72 | 1,162,316 | +1.75(+13.51%) |
Nov 02, 2015 | 12.87 | 13.04 | 12.71 | 12.97 | 179,414 | +0.06(+0.45%) |
Oct 30, 2015 | 12.94 | 12.95 | 12.76 | 12.91 | 127,123 | +0.04(+0.30%) |
Oct 29, 2015 | 12.87 | 12.98 | 12.78 | 12.87 | 128,548 | +0.01(+0.08%) |
Oct 28, 2015 | 12.99 | 13.24 | 12.67 | 12.87 | 150,622 | -0.06(-0.45%) |
Oct 27, 2015 | 12.92 | 13.18 | 12.77 | 12.92 | 77,908 | -0.06(-0.45%) |
Oct 26, 2015 | 13.58 | 13.82 | 12.87 | 12.98 | 194,041 | -0.67(-4.94%) |
Oct 23, 2015 | 13.95 | 14.05 | 13.48 | 13.65 | 148,161 | -0.27(-1.94%) |
Oct 22, 2015 | 13.39 | 14.04 | 13.39 | 13.92 | 138,648 | +0.57(+4.25%) |
Oct 21, 2015 | 13.72 | 13.86 | 13.35 | 13.36 | 163,869 | -0.37(-2.67%) |
Oct 20, 2015 | 13.59 | 13.86 | 13.50 | 13.72 | 137,514 | +0.07(+0.49%) |
Oct 19, 2015 | 13.12 | 13.66 | 13.10 | 13.65 | 161,007 | +0.40(+3.05%) |
Oct 16, 2015 | 13.25 | 13.43 | 12.87 | 13.25 | 141,361 | +0.07(+0.51%) |
Oct 15, 2015 | 12.27 | 13.18 | 12.22 | 13.18 | 140,616 | +0.94(+7.71%) |
Oct 14, 2015 | 12.09 | 12.42 | 12.00 | 12.24 | 113,771 | +0.20(+1.68%) |
Oct 13, 2015 | 12.10 | 12.21 | 11.95 | 12.04 | 85,275 | -0.17(-1.42%) |
Oct 12, 2015 | 12.11 | 12.31 | 11.82 | 12.21 | 106,089 | +0.12(+0.95%) |
Oct 09, 2015 | 12.39 | 12.39 | 12.09 | 12.09 | 97,121 | -0.25(-2.03%) |
Oct 08, 2015 | 12.25 | 12.51 | 12.12 | 12.35 | 151,345 | +0.15(+1.26%) |
Oct 07, 2015 | 12.11 | 12.32 | 11.79 | 12.19 | 281,804 | +0.13(+1.12%) |
Oct 06, 2015 | 12.69 | 13.06 | 11.99 | 12.06 | 252,222 | -0.67(-5.30%) |
Oct 05, 2015 | 12.49 | 12.80 | 12.35 | 12.73 | 168,293 | +0.38(+3.04%) |
Oct 02, 2015 | 11.31 | 12.37 | 11.18 | 12.35 | 213,703 | +0.96(+8.45%) |
Oct 01, 2015 | 11.20 | 11.43 | 11.07 | 11.39 | 146,567 | +0.26(+2.34%) |
Sep 30, 2015 | 10.73 | 11.25 | 10.63 | 11.13 | 467,538 | +0.50(+4.71%) |
Sep 29, 2015 | 10.72 | 10.75 | 10.44 | 10.63 | 145,629 | -0.11(-0.99%) |
Sep 28, 2015 | 11.02 | 11.15 | 10.64 | 10.74 | 154,574 | -0.33(-2.96%) |
Sep 25, 2015 | 10.97 | 11.30 | 10.82 | 11.06 | 198,275 | +0.17(+1.59%) |
Sep 24, 2015 | 11.22 | 11.22 | 10.58 | 10.89 | 213,364 | -0.45(-3.99%) |
Sep 23, 2015 | 11.58 | 11.61 | 11.31 | 11.34 | 90,927 | -0.15(-1.34%) |
Sep 22, 2015 | 11.51 | 11.74 | 11.40 | 11.50 | 79,546 | -0.20(-1.73%) |
Sep 21, 2015 | 12.24 | 12.35 | 11.70 | 11.70 | 122,950 | -0.52(-4.26%) |
Sep 18, 2015 | 12.06 | 12.58 | 11.94 | 12.22 | 344,597 | -0.18(-1.48%) |
Sep 17, 2015 | 12.15 | 12.64 | 12.15 | 12.40 | 133,522 | +0.21(+1.74%) |
Sep 16, 2015 | 11.97 | 12.28 | 11.89 | 12.19 | 186,865 | +0.13(+1.12%) |
Sep 15, 2015 | 11.57 | 12.10 | 11.57 | 12.06 | 146,501 | +0.48(+4.16%) |
Sep 14, 2015 | 11.49 | 11.60 | 11.40 | 11.57 | 95,176 | +0.02(+0.17%) |
Sep 11, 2015 | 11.32 | 11.59 | 11.22 | 11.56 | 111,653 | +0.21(+1.87%) |
Sep 10, 2015 | 11.30 | 11.48 | 11.16 | 11.34 | 114,433 | +0.02(+0.17%) |
Sep 09, 2015 | 11.60 | 11.62 | 11.31 | 11.32 | 196,783 | -0.15(-1.34%) |
Sep 08, 2015 | 11.90 | 11.90 | 11.36 | 11.48 | 210,803 | -0.22(-1.89%) |
Sep 04, 2015 | 11.75 | 11.70 | 11.70 | 11.70 | 85,361 | -0.17(-1.46%) |
Sep 03, 2015 | 11.97 | 12.09 | 11.83 | 11.87 | 136,956 | -0.07(-0.56%) |
Sep 02, 2015 | 12.24 | 12.37 | 11.87 | 11.94 | 231,179 | -0.12(-0.96%) |