Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.06 | 13.31 | 12.99 | 13.15 | 858,728 | +0.08(+0.63%) |
Nov 27, 2015 | 13.19 | 13.30 | 12.93 | 13.06 | 277,806 | -0.25(-1.87%) |
Nov 25, 2015 | 13.38 | 13.31 | 13.31 | 13.31 | 644,282 | -0.28(-2.06%) |
Nov 24, 2015 | 13.03 | 13.66 | 12.98 | 13.59 | 1,531,610 | +0.56(+4.33%) |
Nov 23, 2015 | 13.05 | 13.27 | 12.82 | 13.03 | 737,652 | -0.03(-0.20%) |
Nov 20, 2015 | 13.51 | 13.66 | 12.95 | 13.05 | 1,010,775 | -0.56(-4.11%) |
Nov 19, 2015 | 13.66 | 13.91 | 13.34 | 13.61 | 1,105,465 | -0.21(-1.50%) |
Nov 18, 2015 | 13.95 | 14.31 | 13.73 | 13.82 | 772,047 | -0.06(-0.41%) |
Nov 17, 2015 | 14.19 | 14.45 | 13.82 | 13.88 | 543,886 | -0.38(-2.69%) |
Nov 16, 2015 | 13.40 | 14.31 | 13.40 | 14.26 | 1,265,863 | +0.87(+6.49%) |
Nov 13, 2015 | 13.28 | 13.51 | 13.03 | 13.39 | 1,090,060 | +0.10(+0.78%) |
Nov 12, 2015 | 13.90 | 13.99 | 13.12 | 13.29 | 1,348,883 | -0.88(-6.21%) |
Nov 11, 2015 | 14.50 | 14.50 | 13.98 | 14.17 | 821,891 | -0.24(-1.65%) |
Nov 10, 2015 | 14.20 | 14.56 | 14.13 | 14.41 | 958,647 | +0.07(+0.47%) |
Nov 09, 2015 | 14.30 | 14.45 | 14.10 | 14.34 | 744,404 | +0.08(+0.54%) |
Nov 06, 2015 | 14.24 | 14.48 | 13.90 | 14.26 | 562,915 | -0.16(-1.08%) |
Nov 05, 2015 | 14.44 | 14.60 | 14.13 | 14.42 | 895,144 | +0.12(+0.87%) |
Nov 04, 2015 | 14.67 | 15.08 | 14.10 | 14.29 | 993,313 | -0.43(-2.92%) |
Nov 03, 2015 | 14.64 | 14.98 | 14.49 | 14.72 | 954,599 | +0.16(+1.11%) |
Nov 02, 2015 | 14.29 | 14.62 | 14.00 | 14.56 | 794,863 | +0.09(+0.59%) |
Oct 30, 2015 | 14.35 | 14.81 | 14.01 | 14.47 | 702,162 | +0.17(+1.16%) |
Oct 29, 2015 | 13.68 | 14.31 | 13.61 | 14.31 | 662,667 | +0.47(+3.39%) |
Oct 28, 2015 | 13.14 | 13.86 | 13.02 | 13.84 | 684,500 | +0.82(+6.31%) |
Oct 27, 2015 | 13.16 | 13.20 | 12.58 | 13.02 | 883,550 | -0.29(-2.16%) |
Oct 26, 2015 | 13.81 | 14.04 | 13.23 | 13.31 | 799,277 | -0.57(-4.10%) |
Oct 23, 2015 | 13.88 | 14.27 | 13.67 | 13.88 | 647,419 | -0.03(-0.22%) |
Oct 22, 2015 | 14.36 | 14.36 | 13.69 | 13.91 | 699,819 | -0.42(-2.92%) |
Oct 21, 2015 | 14.34 | 14.65 | 14.09 | 14.32 | 728,999 | -0.25(-1.69%) |
Oct 20, 2015 | 14.31 | 14.73 | 14.28 | 14.57 | 954,370 | +0.21(+1.47%) |
Oct 19, 2015 | 14.36 | 14.47 | 14.07 | 14.36 | 449,270 | -0.19(-1.32%) |
Oct 16, 2015 | 14.54 | 14.57 | 14.11 | 14.55 | 559,305 | +0.16(+1.12%) |
Oct 15, 2015 | 13.95 | 14.53 | 13.92 | 14.39 | 1,124,436 | +0.39(+2.77%) |
Oct 14, 2015 | 14.04 | 14.25 | 13.88 | 14.00 | 809,193 | -0.06(-0.39%) |
Oct 13, 2015 | 14.43 | 14.59 | 14.05 | 14.06 | 583,699 | -0.55(-3.76%) |
Oct 12, 2015 | 14.74 | 14.75 | 14.28 | 14.61 | 1,342,842 | -0.19(-1.26%) |
Oct 09, 2015 | 15.08 | 15.11 | 14.75 | 14.79 | 1,142,550 | -0.15(-0.98%) |
Oct 08, 2015 | 14.71 | 15.03 | 14.35 | 14.94 | 864,379 | +0.14(+0.92%) |
Oct 07, 2015 | 14.54 | 14.98 | 14.53 | 14.80 | 1,387,079 | +0.49(+3.45%) |
Oct 06, 2015 | 13.91 | 14.60 | 13.65 | 14.31 | 1,665,480 | +0.40(+2.90%) |
Oct 05, 2015 | 13.22 | 13.93 | 13.18 | 13.91 | 1,303,385 | +0.88(+6.73%) |
Oct 02, 2015 | 12.88 | 13.23 | 12.65 | 13.03 | 1,261,386 | +0.02(+0.16%) |
Oct 01, 2015 | 12.31 | 13.13 | 12.21 | 13.01 | 2,138,823 | +0.83(+6.78%) |
Sep 30, 2015 | 11.29 | 12.43 | 11.28 | 12.18 | 1,974,038 | +1.07(+9.66%) |
Sep 29, 2015 | 11.58 | 11.89 | 11.10 | 11.11 | 1,791,734 | -0.47(-4.05%) |
Sep 28, 2015 | 12.30 | 12.30 | 11.57 | 11.58 | 1,928,701 | -0.77(-6.20%) |
Sep 25, 2015 | 12.69 | 13.03 | 12.23 | 12.34 | 1,781,563 | -0.27(-2.12%) |
Sep 24, 2015 | 12.93 | 12.95 | 12.23 | 12.61 | 1,960,223 | -0.35(-2.72%) |
Sep 23, 2015 | 13.95 | 13.96 | 12.94 | 12.96 | 1,132,457 | -0.97(-6.98%) |
Sep 22, 2015 | 14.00 | 14.31 | 13.81 | 13.94 | 1,407,668 | -0.19(-1.35%) |
Sep 21, 2015 | 14.00 | 14.24 | 13.96 | 14.13 | 1,314,068 | +0.18(+1.30%) |
Sep 18, 2015 | 14.33 | 14.36 | 13.90 | 13.95 | 3,084,024 | -0.49(-3.42%) |
Sep 17, 2015 | 14.61 | 14.64 | 14.32 | 14.44 | 2,002,423 | -0.01(-0.07%) |
Sep 16, 2015 | 14.60 | 14.97 | 14.38 | 14.45 | 1,167,293 | +0.00(+0.00%) |
Sep 15, 2015 | 14.39 | 14.61 | 14.34 | 14.45 | 1,171,408 | +0.05(+0.31%) |
Sep 14, 2015 | 14.52 | 14.67 | 14.34 | 14.40 | 859,720 | -0.12(-0.83%) |
Sep 11, 2015 | 14.94 | 15.11 | 14.39 | 14.52 | 1,391,055 | -0.69(-4.54%) |
Sep 10, 2015 | 15.18 | 15.46 | 14.94 | 15.22 | 921,979 | -0.03(-0.20%) |
Sep 09, 2015 | 15.75 | 16.37 | 15.03 | 15.25 | 3,573,391 | +0.94(+6.55%) |
Sep 08, 2015 | 13.92 | 14.43 | 13.83 | 14.31 | 2,628,535 | +0.50(+3.65%) |
Sep 04, 2015 | 13.92 | 13.80 | 13.80 | 13.80 | 664,731 | -0.24(-1.69%) |
Sep 03, 2015 | 13.98 | 14.37 | 13.90 | 14.04 | 544,911 | +0.16(+1.12%) |
Sep 02, 2015 | 13.80 | 14.03 | 13.50 | 13.89 | 1,254,264 | +0.27(+2.00%) |