Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.71 | 15.73 | 15.35 | 15.35 | 685,905 | -0.38(-2.39%) |
Nov 27, 2015 | 15.69 | 15.89 | 15.56 | 15.73 | 320,997 | +0.03(+0.18%) |
Nov 25, 2015 | 15.59 | 15.70 | 15.70 | 15.70 | 616,336 | +0.12(+0.76%) |
Nov 24, 2015 | 15.87 | 16.03 | 15.54 | 15.58 | 840,190 | -0.36(-2.24%) |
Nov 23, 2015 | 15.35 | 16.22 | 15.34 | 15.94 | 1,313,100 | +0.60(+3.94%) |
Nov 20, 2015 | 15.32 | 15.39 | 15.17 | 15.33 | 1,133,987 | +0.11(+0.72%) |
Nov 19, 2015 | 15.29 | 15.35 | 15.03 | 15.22 | 480,831 | -0.06(-0.42%) |
Nov 18, 2015 | 15.44 | 15.44 | 15.04 | 15.29 | 1,177,602 | +0.22(+1.46%) |
Nov 17, 2015 | 15.27 | 15.50 | 14.97 | 15.07 | 664,486 | -0.22(-1.44%) |
Nov 16, 2015 | 15.08 | 15.36 | 14.93 | 15.29 | 681,657 | +0.13(+0.85%) |
Nov 13, 2015 | 15.09 | 15.36 | 14.98 | 15.16 | 750,337 | -0.08(-0.54%) |
Nov 12, 2015 | 15.31 | 15.53 | 15.12 | 15.24 | 615,283 | -0.22(-1.42%) |
Nov 11, 2015 | 15.58 | 15.76 | 15.32 | 15.46 | 703,832 | +0.01(+0.06%) |
Nov 10, 2015 | 15.10 | 15.56 | 15.08 | 15.45 | 539,144 | +0.25(+1.63%) |
Nov 09, 2015 | 15.51 | 15.64 | 14.68 | 15.20 | 751,477 | -0.38(-2.41%) |
Nov 06, 2015 | 15.14 | 15.69 | 14.95 | 15.58 | 728,594 | +0.39(+2.59%) |
Nov 05, 2015 | 15.14 | 15.41 | 14.96 | 15.18 | 645,489 | +0.09(+0.61%) |
Nov 04, 2015 | 15.41 | 15.73 | 14.33 | 15.09 | 1,741,266 | -0.24(-1.55%) |
Nov 03, 2015 | 14.73 | 16.01 | 13.91 | 15.33 | 1,879,437 | +0.59(+3.98%) |
Nov 02, 2015 | 14.63 | 15.08 | 14.49 | 14.74 | 1,475,453 | +0.18(+1.26%) |
Oct 30, 2015 | 14.39 | 14.61 | 13.88 | 14.56 | 868,112 | +0.17(+1.21%) |
Oct 29, 2015 | 14.34 | 14.65 | 14.16 | 14.39 | 852,201 | +0.02(+0.13%) |
Oct 28, 2015 | 13.30 | 14.41 | 13.26 | 14.37 | 864,003 | +1.12(+8.44%) |
Oct 27, 2015 | 13.53 | 13.72 | 13.18 | 13.25 | 808,016 | -0.30(-2.23%) |
Oct 26, 2015 | 13.64 | 13.84 | 13.42 | 13.55 | 554,863 | -0.14(-1.00%) |
Oct 23, 2015 | 13.54 | 13.79 | 13.37 | 13.69 | 601,868 | +0.29(+2.19%) |
Oct 22, 2015 | 13.61 | 13.69 | 13.20 | 13.40 | 837,412 | -0.16(-1.15%) |
Oct 21, 2015 | 13.45 | 13.72 | 13.21 | 13.55 | 724,051 | +0.18(+1.37%) |
Oct 20, 2015 | 13.64 | 13.74 | 13.33 | 13.37 | 442,692 | -0.28(-2.08%) |
Oct 19, 2015 | 13.59 | 13.83 | 13.37 | 13.65 | 608,280 | +0.03(+0.20%) |
Oct 16, 2015 | 13.62 | 13.63 | 13.25 | 13.63 | 843,110 | +0.06(+0.47%) |
Oct 15, 2015 | 13.34 | 13.66 | 13.24 | 13.56 | 1,190,975 | +0.30(+2.28%) |
Oct 14, 2015 | 13.20 | 13.64 | 13.01 | 13.26 | 1,044,479 | +0.12(+0.91%) |
Oct 13, 2015 | 12.87 | 13.43 | 12.70 | 13.14 | 1,147,539 | +0.21(+1.63%) |
Oct 12, 2015 | 13.02 | 13.15 | 12.86 | 12.93 | 485,278 | -0.06(-0.49%) |
Oct 09, 2015 | 13.00 | 13.12 | 12.75 | 12.99 | 709,328 | +0.01(+0.07%) |
Oct 08, 2015 | 13.13 | 13.22 | 12.64 | 12.99 | 687,750 | -0.18(-1.39%) |
Oct 07, 2015 | 12.36 | 13.20 | 12.36 | 13.17 | 1,119,173 | +0.86(+7.00%) |
Oct 06, 2015 | 12.38 | 12.63 | 12.26 | 12.31 | 714,411 | -0.06(-0.52%) |
Oct 05, 2015 | 12.01 | 12.40 | 11.94 | 12.37 | 1,111,326 | +0.50(+4.25%) |
Oct 02, 2015 | 11.54 | 11.87 | 11.43 | 11.87 | 751,207 | +0.18(+1.57%) |
Oct 01, 2015 | 11.73 | 11.81 | 11.42 | 11.68 | 710,627 | -0.01(-0.08%) |
Sep 30, 2015 | 11.84 | 11.90 | 11.34 | 11.69 | 1,129,546 | -0.04(-0.31%) |
Sep 29, 2015 | 11.27 | 11.76 | 11.27 | 11.73 | 1,309,916 | +0.46(+4.07%) |
Sep 28, 2015 | 11.57 | 11.68 | 11.24 | 11.27 | 1,203,566 | -0.30(-2.61%) |
Sep 25, 2015 | 12.00 | 12.00 | 11.44 | 11.57 | 904,587 | -0.31(-2.62%) |
Sep 24, 2015 | 12.02 | 12.04 | 11.64 | 11.89 | 829,559 | -0.20(-1.67%) |
Sep 23, 2015 | 12.41 | 12.41 | 12.00 | 12.09 | 899,008 | -0.29(-2.37%) |
Sep 22, 2015 | 12.19 | 12.45 | 12.10 | 12.38 | 871,562 | +0.06(+0.52%) |
Sep 21, 2015 | 12.69 | 12.76 | 12.11 | 12.32 | 1,224,270 | -0.27(-2.18%) |
Sep 18, 2015 | 12.46 | 12.78 | 12.46 | 12.59 | 1,335,724 | -0.09(-0.72%) |
Sep 17, 2015 | 12.46 | 12.85 | 12.42 | 12.68 | 1,686,150 | +0.19(+1.54%) |
Sep 16, 2015 | 12.20 | 12.52 | 12.00 | 12.49 | 2,218,133 | +0.30(+2.48%) |
Sep 15, 2015 | 11.45 | 12.41 | 11.05 | 12.19 | 4,459,068 | +1.43(+13.29%) |
Sep 14, 2015 | 10.32 | 10.78 | 10.20 | 10.76 | 1,350,233 | +0.54(+5.29%) |
Sep 11, 2015 | 10.21 | 10.32 | 9.952 | 10.22 | 752,048 | -0.01(-0.09%) |
Sep 10, 2015 | 10.34 | 10.42 | 10.10 | 10.23 | 672,866 | -0.10(-0.98%) |
Sep 09, 2015 | 10.57 | 10.75 | 10.29 | 10.33 | 760,208 | -0.17(-1.66%) |
Sep 08, 2015 | 10.56 | 10.92 | 10.39 | 10.50 | 1,208,210 | +0.18(+1.78%) |
Sep 04, 2015 | 10.28 | 10.32 | 10.32 | 10.32 | 845,934 | -0.07(-0.71%) |
Sep 03, 2015 | 10.21 | 10.50 | 10.13 | 10.39 | 1,194,267 | +0.23(+2.25%) |
Sep 02, 2015 | 10.13 | 10.35 | 9.934 | 10.16 | 1,305,235 | +0.19(+1.93%) |