Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.55 | 13.60 | 13.11 | 13.16 | 127,186 | -0.40(-2.95%) |
Nov 27, 2015 | 13.22 | 13.68 | 13.14 | 13.56 | 88,147 | +0.34(+2.57%) |
Nov 25, 2015 | 13.29 | 13.22 | 13.22 | 13.22 | 97,200 | -0.05(-0.38%) |
Nov 24, 2015 | 13.02 | 13.38 | 12.89 | 13.27 | 84,955 | +0.19(+1.45%) |
Nov 23, 2015 | 12.73 | 13.17 | 12.65 | 13.08 | 130,847 | +0.32(+2.51%) |
Nov 20, 2015 | 12.92 | 13.20 | 12.60 | 12.76 | 102,041 | -0.04(-0.31%) |
Nov 19, 2015 | 12.93 | 13.01 | 12.71 | 12.80 | 136,243 | -0.10(-0.78%) |
Nov 18, 2015 | 12.98 | 13.08 | 12.69 | 12.90 | 188,446 | +0.05(+0.39%) |
Nov 17, 2015 | 13.24 | 13.44 | 12.81 | 12.85 | 236,112 | -0.35(-2.65%) |
Nov 16, 2015 | 13.52 | 13.53 | 13.18 | 13.20 | 193,695 | -0.38(-2.80%) |
Nov 13, 2015 | 13.76 | 13.98 | 13.57 | 13.58 | 249,607 | -0.25(-1.81%) |
Nov 12, 2015 | 13.93 | 14.17 | 13.76 | 13.83 | 264,184 | -0.18(-1.28%) |
Nov 11, 2015 | 14.06 | 14.21 | 13.81 | 14.01 | 358,066 | -0.06(-0.43%) |
Nov 10, 2015 | 13.83 | 14.75 | 13.74 | 14.07 | 842,943 | -2.93(-17.24%) |
Nov 09, 2015 | 17.66 | 17.67 | 16.07 | 17.00 | 398,555 | -0.66(-3.74%) |
Nov 06, 2015 | 17.07 | 17.71 | 17.03 | 17.66 | 236,002 | +0.51(+2.97%) |
Nov 05, 2015 | 16.68 | 17.26 | 16.48 | 17.15 | 211,259 | +0.50(+3.00%) |
Nov 04, 2015 | 16.39 | 16.69 | 16.17 | 16.65 | 179,223 | +0.28(+1.71%) |
Nov 03, 2015 | 16.21 | 16.63 | 16.19 | 16.37 | 158,932 | +0.14(+0.86%) |
Nov 02, 2015 | 15.65 | 16.33 | 15.46 | 16.23 | 110,567 | +0.57(+3.64%) |
Oct 30, 2015 | 15.67 | 15.89 | 15.40 | 15.66 | 76,260 | -0.04(-0.25%) |
Oct 29, 2015 | 16.39 | 16.39 | 15.58 | 15.70 | 82,783 | -0.74(-4.50%) |
Oct 28, 2015 | 15.75 | 16.44 | 15.33 | 16.44 | 96,420 | +0.69(+4.38%) |
Oct 27, 2015 | 15.92 | 15.93 | 15.48 | 15.75 | 208,325 | -0.17(-1.07%) |
Oct 26, 2015 | 16.32 | 16.32 | 14.85 | 15.92 | 230,037 | -0.36(-2.21%) |
Oct 23, 2015 | 16.71 | 16.73 | 16.06 | 16.28 | 135,863 | -0.13(-0.79%) |
Oct 22, 2015 | 16.56 | 16.75 | 16.25 | 16.41 | 104,949 | +0.02(+0.12%) |
Oct 21, 2015 | 17.21 | 17.43 | 16.16 | 16.39 | 159,767 | -0.70(-4.10%) |
Oct 20, 2015 | 16.98 | 17.45 | 16.88 | 17.09 | 117,825 | +0.05(+0.29%) |
Oct 19, 2015 | 17.06 | 17.20 | 16.80 | 17.04 | 105,828 | -0.13(-0.76%) |
Oct 16, 2015 | 17.19 | 17.36 | 16.78 | 17.17 | 75,677 | +0.06(+0.35%) |
Oct 15, 2015 | 16.73 | 17.20 | 16.55 | 17.11 | 238,531 | +0.37(+2.21%) |
Oct 14, 2015 | 16.80 | 17.08 | 16.44 | 16.74 | 188,412 | -0.04(-0.24%) |
Oct 13, 2015 | 17.14 | 17.62 | 16.66 | 16.78 | 178,812 | -0.42(-2.44%) |
Oct 12, 2015 | 17.35 | 17.61 | 16.97 | 17.20 | 114,206 | -0.13(-0.75%) |
Oct 09, 2015 | 17.28 | 17.57 | 17.06 | 17.33 | 198,643 | +0.10(+0.58%) |
Oct 08, 2015 | 17.13 | 17.67 | 17.05 | 17.23 | 254,380 | -0.01(-0.06%) |
Oct 07, 2015 | 17.13 | 17.62 | 17.10 | 17.24 | 103,371 | +0.20(+1.17%) |
Oct 06, 2015 | 17.42 | 17.55 | 16.77 | 17.04 | 103,186 | -0.38(-2.18%) |
Oct 05, 2015 | 17.19 | 17.47 | 16.77 | 17.42 | 161,728 | +0.33(+1.93%) |
Oct 02, 2015 | 16.87 | 17.10 | 16.52 | 17.09 | 138,909 | +0.08(+0.47%) |
Oct 01, 2015 | 17.16 | 17.36 | 16.61 | 17.01 | 88,758 | -0.15(-0.87%) |
Sep 30, 2015 | 17.61 | 17.66 | 17.13 | 17.16 | 80,510 | -0.31(-1.77%) |
Sep 29, 2015 | 17.50 | 17.62 | 17.32 | 17.47 | 138,888 | +0.04(+0.23%) |
Sep 28, 2015 | 17.74 | 17.89 | 16.98 | 17.43 | 226,208 | -0.43(-2.41%) |
Sep 25, 2015 | 18.55 | 18.77 | 17.70 | 17.86 | 207,307 | -0.49(-2.67%) |
Sep 24, 2015 | 18.37 | 18.83 | 18.23 | 18.35 | 393,975 | -0.37(-1.98%) |
Sep 23, 2015 | 18.80 | 19.01 | 18.67 | 18.72 | 75,782 | -0.08(-0.43%) |
Sep 22, 2015 | 18.90 | 19.40 | 18.55 | 18.80 | 162,808 | -0.30(-1.57%) |
Sep 21, 2015 | 19.66 | 19.81 | 19.07 | 19.10 | 138,288 | -0.48(-2.45%) |
Sep 18, 2015 | 19.37 | 19.76 | 19.37 | 19.58 | 87,541 | -0.13(-0.66%) |
Sep 17, 2015 | 19.50 | 19.86 | 19.45 | 19.71 | 105,819 | +0.23(+1.18%) |
Sep 16, 2015 | 19.79 | 19.91 | 19.34 | 19.48 | 66,990 | -0.31(-1.57%) |
Sep 15, 2015 | 19.56 | 19.90 | 19.41 | 19.79 | 98,341 | +0.30(+1.54%) |
Sep 14, 2015 | 19.71 | 19.71 | 19.37 | 19.49 | 65,265 | -0.22(-1.12%) |
Sep 11, 2015 | 19.85 | 20.00 | 19.33 | 19.71 | 132,398 | -0.24(-1.20%) |
Sep 10, 2015 | 19.85 | 20.09 | 19.79 | 19.95 | 77,667 | +0.05(+0.25%) |
Sep 09, 2015 | 20.06 | 20.32 | 19.88 | 19.90 | 71,185 | -0.03(-0.15%) |
Sep 08, 2015 | 19.76 | 20.06 | 19.58 | 19.93 | 91,166 | +0.41(+2.10%) |
Sep 04, 2015 | 19.35 | 19.52 | 19.52 | 19.52 | 79,700 | -0.01(-0.05%) |
Sep 03, 2015 | 19.60 | 19.84 | 19.39 | 19.53 | 58,263 | -0.09(-0.46%) |
Sep 02, 2015 | 19.37 | 19.69 | 19.14 | 19.62 | 90,365 | +0.43(+2.24%) |