Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.65 | 15.05 | 14.51 | 14.99 | 396,995 | +0.42(+2.88%) |
Nov 27, 2015 | 14.02 | 14.61 | 12.94 | 14.57 | 136,102 | +0.55(+3.92%) |
Nov 25, 2015 | 13.90 | 14.02 | 14.02 | 14.02 | 533,600 | +0.15(+1.08%) |
Nov 24, 2015 | 13.97 | 14.15 | 13.73 | 13.87 | 368,194 | -0.14(-1.00%) |
Nov 23, 2015 | 14.10 | 14.26 | 13.92 | 14.01 | 173,163 | -0.10(-0.71%) |
Nov 20, 2015 | 14.22 | 14.40 | 14.06 | 14.11 | 114,921 | -0.04(-0.28%) |
Nov 19, 2015 | 13.98 | 14.21 | 13.87 | 14.15 | 166,951 | +0.19(+1.36%) |
Nov 18, 2015 | 13.64 | 13.99 | 13.58 | 13.96 | 217,495 | +0.34(+2.50%) |
Nov 17, 2015 | 14.01 | 14.05 | 13.47 | 13.62 | 168,487 | -0.35(-2.51%) |
Nov 16, 2015 | 13.63 | 14.01 | 13.55 | 13.97 | 267,151 | +0.33(+2.42%) |
Nov 13, 2015 | 13.51 | 13.67 | 13.23 | 13.64 | 215,538 | +0.04(+0.29%) |
Nov 12, 2015 | 13.51 | 13.80 | 13.42 | 13.60 | 173,821 | +0.00(+0.00%) |
Nov 11, 2015 | 13.64 | 13.83 | 13.33 | 13.60 | 153,409 | -0.04(-0.29%) |
Nov 10, 2015 | 13.61 | 13.76 | 13.19 | 13.64 | 191,593 | +0.04(+0.29%) |
Nov 09, 2015 | 13.75 | 13.87 | 13.17 | 13.60 | 377,721 | -0.59(-4.16%) |
Nov 06, 2015 | 14.03 | 14.22 | 13.76 | 14.19 | 134,400 | +0.16(+1.14%) |
Nov 05, 2015 | 14.02 | 14.08 | 13.89 | 14.03 | 99,090 | +0.03(+0.21%) |
Nov 04, 2015 | 14.21 | 14.25 | 13.91 | 14.00 | 99,971 | -0.17(-1.20%) |
Nov 03, 2015 | 13.91 | 14.32 | 13.83 | 14.17 | 246,438 | +0.28(+2.02%) |
Nov 02, 2015 | 13.46 | 13.94 | 13.38 | 13.89 | 206,038 | +0.42(+3.12%) |
Oct 30, 2015 | 13.78 | 13.85 | 13.37 | 13.47 | 213,856 | -0.34(-2.46%) |
Oct 29, 2015 | 13.95 | 13.95 | 13.76 | 13.81 | 168,755 | -0.27(-1.92%) |
Oct 28, 2015 | 13.58 | 14.09 | 13.52 | 14.08 | 155,662 | +0.54(+3.99%) |
Oct 27, 2015 | 13.81 | 13.91 | 13.42 | 13.54 | 153,296 | -0.39(-2.80%) |
Oct 26, 2015 | 13.72 | 14.14 | 13.59 | 13.93 | 131,453 | +0.15(+1.09%) |
Oct 23, 2015 | 13.56 | 13.82 | 13.26 | 13.78 | 184,962 | +0.34(+2.53%) |
Oct 22, 2015 | 13.63 | 13.75 | 13.29 | 13.44 | 241,142 | -0.15(-1.10%) |
Oct 21, 2015 | 13.74 | 13.74 | 13.47 | 13.59 | 190,111 | -0.16(-1.16%) |
Oct 20, 2015 | 13.90 | 13.99 | 13.65 | 13.75 | 124,808 | -0.11(-0.79%) |
Oct 19, 2015 | 13.91 | 13.97 | 13.61 | 13.86 | 227,723 | -0.06(-0.43%) |
Oct 16, 2015 | 14.18 | 14.63 | 13.87 | 13.92 | 299,495 | -0.32(-2.25%) |
Oct 15, 2015 | 14.41 | 14.58 | 13.68 | 14.24 | 445,227 | -0.19(-1.32%) |
Oct 14, 2015 | 14.48 | 14.79 | 14.23 | 14.43 | 375,740 | +0.03(+0.21%) |
Oct 13, 2015 | 13.32 | 14.79 | 13.17 | 14.40 | 1,199,799 | +0.52(+3.75%) |
Oct 12, 2015 | 14.23 | 14.32 | 13.80 | 13.88 | 390,833 | -0.29(-2.05%) |
Oct 09, 2015 | 14.14 | 14.34 | 14.08 | 14.17 | 244,116 | +0.02(+0.14%) |
Oct 08, 2015 | 13.90 | 14.22 | 13.83 | 14.15 | 437,438 | +0.25(+1.80%) |
Oct 07, 2015 | 13.99 | 14.03 | 13.59 | 13.90 | 517,069 | -0.05(-0.36%) |
Oct 06, 2015 | 13.99 | 14.31 | 13.65 | 13.95 | 316,107 | -0.26(-1.83%) |
Oct 05, 2015 | 13.95 | 14.37 | 13.89 | 14.21 | 360,424 | +0.28(+2.01%) |
Oct 02, 2015 | 13.58 | 13.93 | 13.47 | 13.93 | 132,822 | +0.24(+1.75%) |
Oct 01, 2015 | 13.97 | 13.97 | 13.57 | 13.69 | 284,544 | -0.20(-1.44%) |
Sep 30, 2015 | 13.78 | 13.90 | 13.55 | 13.89 | 319,026 | +0.25(+1.83%) |
Sep 29, 2015 | 13.52 | 13.72 | 13.51 | 13.64 | 220,747 | +0.09(+0.66%) |
Sep 28, 2015 | 13.76 | 13.83 | 13.55 | 13.55 | 282,738 | -0.26(-1.88%) |
Sep 25, 2015 | 13.88 | 13.95 | 13.74 | 13.81 | 319,967 | -0.03(-0.22%) |
Sep 24, 2015 | 13.78 | 13.86 | 13.59 | 13.84 | 241,601 | +0.03(+0.22%) |
Sep 23, 2015 | 13.67 | 13.92 | 13.67 | 13.81 | 327,290 | +0.13(+0.95%) |
Sep 22, 2015 | 13.55 | 13.71 | 13.27 | 13.68 | 595,463 | +0.08(+0.59%) |
Sep 21, 2015 | 13.74 | 13.95 | 13.45 | 13.60 | 389,558 | -0.02(-0.15%) |
Sep 18, 2015 | 12.98 | 13.68 | 12.98 | 13.62 | 628,019 | +0.39(+2.95%) |
Sep 17, 2015 | 12.76 | 13.44 | 12.68 | 13.23 | 930,295 | +0.52(+4.09%) |
Sep 16, 2015 | 12.50 | 12.88 | 12.50 | 12.71 | 486,998 | +0.18(+1.44%) |
Sep 15, 2015 | 12.52 | 12.80 | 12.25 | 12.53 | 768,392 | -0.06(-0.48%) |
Sep 14, 2015 | 13.15 | 13.20 | 12.54 | 12.59 | 427,086 | -0.56(-4.26%) |
Sep 11, 2015 | 12.62 | 13.30 | 12.62 | 13.15 | 322,330 | +0.48(+3.79%) |
Sep 10, 2015 | 12.90 | 13.17 | 12.66 | 12.67 | 237,366 | -0.25(-1.93%) |
Sep 09, 2015 | 13.82 | 13.86 | 12.85 | 12.92 | 894,486 | -0.83(-6.04%) |
Sep 08, 2015 | 14.46 | 14.46 | 13.73 | 13.75 | 484,221 | -0.53(-3.71%) |
Sep 04, 2015 | 14.27 | 14.28 | 14.28 | 14.28 | 147,900 | -0.14(-0.97%) |
Sep 03, 2015 | 14.49 | 14.60 | 14.36 | 14.42 | 161,086 | -0.10(-0.69%) |
Sep 02, 2015 | 14.55 | 14.60 | 14.31 | 14.52 | 226,899 | +0.12(+0.83%) |