Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.45 | 14.48 | 14.07 | 14.13 | 1,244,989 | -0.32(-2.18%) |
Nov 27, 2015 | 14.24 | 14.48 | 14.24 | 14.45 | 331,045 | +0.18(+1.26%) |
Nov 25, 2015 | 14.19 | 14.27 | 14.27 | 14.27 | 818,619 | +0.05(+0.35%) |
Nov 24, 2015 | 14.23 | 14.26 | 14.11 | 14.22 | 429,829 | -0.02(-0.17%) |
Nov 23, 2015 | 14.16 | 14.31 | 14.04 | 14.24 | 326,246 | +0.11(+0.79%) |
Nov 20, 2015 | 14.13 | 14.21 | 14.06 | 14.13 | 795,457 | +0.04(+0.26%) |
Nov 19, 2015 | 14.06 | 14.16 | 13.98 | 14.10 | 690,380 | -0.02(-0.13%) |
Nov 18, 2015 | 14.03 | 14.14 | 13.88 | 14.11 | 664,687 | +0.12(+0.84%) |
Nov 17, 2015 | 14.03 | 14.08 | 13.85 | 14.00 | 598,460 | +0.05(+0.35%) |
Nov 16, 2015 | 14.13 | 14.20 | 13.85 | 13.95 | 798,854 | -0.17(-1.23%) |
Nov 13, 2015 | 14.11 | 14.23 | 13.95 | 14.12 | 650,880 | +0.02(+0.18%) |
Nov 12, 2015 | 14.22 | 14.35 | 14.10 | 14.10 | 748,463 | -0.21(-1.47%) |
Nov 11, 2015 | 14.23 | 14.35 | 14.08 | 14.31 | 852,924 | +0.11(+0.78%) |
Nov 10, 2015 | 14.26 | 14.34 | 14.15 | 14.19 | 906,727 | -0.07(-0.52%) |
Nov 09, 2015 | 14.75 | 14.75 | 14.18 | 14.27 | 1,094,357 | -0.48(-3.27%) |
Nov 06, 2015 | 14.72 | 15.12 | 14.49 | 14.75 | 1,184,055 | +0.03(+0.21%) |
Nov 05, 2015 | 14.68 | 14.76 | 14.53 | 14.72 | 1,353,092 | +0.03(+0.21%) |
Nov 04, 2015 | 14.79 | 14.84 | 14.67 | 14.69 | 727,782 | -0.09(-0.63%) |
Nov 03, 2015 | 14.78 | 14.88 | 14.71 | 14.78 | 995,227 | -0.05(-0.33%) |
Nov 02, 2015 | 14.59 | 14.93 | 14.59 | 14.83 | 727,439 | +0.23(+1.57%) |
Oct 30, 2015 | 14.65 | 14.78 | 14.57 | 14.60 | 706,953 | -0.06(-0.42%) |
Oct 29, 2015 | 14.61 | 14.73 | 14.54 | 14.66 | 774,781 | -0.06(-0.38%) |
Oct 28, 2015 | 14.73 | 14.86 | 14.57 | 14.72 | 729,981 | +0.02(+0.17%) |
Oct 27, 2015 | 14.97 | 15.10 | 14.63 | 14.70 | 772,536 | -0.30(-2.02%) |
Oct 26, 2015 | 14.89 | 15.02 | 14.78 | 15.00 | 953,939 | +0.11(+0.71%) |
Oct 23, 2015 | 14.70 | 14.91 | 14.54 | 14.89 | 1,244,053 | +0.22(+1.52%) |
Oct 22, 2015 | 14.60 | 14.74 | 14.50 | 14.67 | 1,430,016 | +0.12(+0.81%) |
Oct 21, 2015 | 14.60 | 14.70 | 14.44 | 14.55 | 1,288,351 | -0.02(-0.13%) |
Oct 20, 2015 | 14.32 | 14.60 | 14.25 | 14.57 | 955,415 | +0.22(+1.51%) |
Oct 19, 2015 | 14.26 | 14.42 | 14.22 | 14.35 | 901,756 | +0.05(+0.35%) |
Oct 16, 2015 | 14.16 | 14.33 | 14.13 | 14.31 | 632,175 | +0.19(+1.31%) |
Oct 15, 2015 | 14.11 | 14.22 | 13.93 | 14.12 | 1,048,007 | +0.03(+0.22%) |
Oct 14, 2015 | 14.00 | 14.23 | 13.97 | 14.09 | 1,218,219 | +0.07(+0.53%) |
Oct 13, 2015 | 14.23 | 14.27 | 13.91 | 14.01 | 1,127,807 | -0.27(-1.86%) |
Oct 12, 2015 | 14.23 | 14.37 | 14.18 | 14.28 | 1,205,066 | +0.10(+0.70%) |
Oct 09, 2015 | 14.50 | 14.50 | 14.14 | 14.18 | 2,300,657 | -0.29(-2.01%) |
Oct 08, 2015 | 14.28 | 14.55 | 14.23 | 14.47 | 533,439 | +0.16(+1.12%) |
Oct 07, 2015 | 14.37 | 14.55 | 14.17 | 14.31 | 1,190,270 | -0.02(-0.13%) |
Oct 06, 2015 | 14.27 | 14.46 | 14.20 | 14.33 | 1,003,140 | +0.04(+0.30%) |
Oct 05, 2015 | 14.06 | 14.36 | 13.90 | 14.29 | 1,875,577 | +0.62(+4.53%) |
Oct 02, 2015 | 12.83 | 13.67 | 12.83 | 13.67 | 1,858,542 | +0.74(+5.74%) |
Oct 01, 2015 | 12.90 | 12.96 | 12.63 | 12.93 | 2,411,275 | +0.06(+0.48%) |
Sep 30, 2015 | 12.90 | 12.97 | 12.77 | 12.86 | 2,329,573 | +0.06(+0.43%) |
Sep 29, 2015 | 13.21 | 13.27 | 12.76 | 12.81 | 1,477,796 | -0.38(-2.91%) |
Sep 28, 2015 | 13.58 | 13.58 | 13.13 | 13.19 | 905,663 | -0.45(-3.27%) |
Sep 25, 2015 | 13.75 | 13.78 | 13.55 | 13.64 | 1,279,523 | -0.05(-0.36%) |
Sep 24, 2015 | 13.80 | 13.90 | 13.64 | 13.69 | 951,761 | -0.17(-1.25%) |
Sep 23, 2015 | 14.00 | 14.03 | 13.73 | 13.86 | 951,533 | -0.12(-0.84%) |
Sep 22, 2015 | 14.16 | 14.19 | 13.91 | 13.98 | 1,096,534 | -0.30(-2.08%) |
Sep 21, 2015 | 14.51 | 14.56 | 14.24 | 14.27 | 1,368,051 | -0.19(-1.33%) |
Sep 18, 2015 | 14.33 | 14.52 | 14.23 | 14.47 | 1,708,365 | -0.01(-0.08%) |
Sep 17, 2015 | 14.22 | 14.60 | 14.21 | 14.48 | 991,719 | +0.23(+1.61%) |
Sep 16, 2015 | 13.87 | 14.25 | 13.86 | 14.25 | 610,948 | +0.40(+2.90%) |
Sep 15, 2015 | 14.04 | 14.14 | 13.79 | 13.85 | 1,246,768 | -0.21(-1.50%) |
Sep 14, 2015 | 13.86 | 14.13 | 13.81 | 14.06 | 1,346,493 | +0.17(+1.25%) |
Sep 11, 2015 | 13.58 | 13.90 | 13.56 | 13.88 | 834,276 | +0.27(+1.95%) |
Sep 10, 2015 | 13.58 | 13.85 | 13.54 | 13.62 | 695,640 | +0.02(+0.18%) |
Sep 09, 2015 | 13.94 | 13.94 | 13.57 | 13.59 | 654,415 | -0.27(-1.96%) |
Sep 08, 2015 | 13.66 | 13.88 | 13.59 | 13.87 | 923,873 | +0.25(+1.86%) |
Sep 04, 2015 | 13.70 | 13.61 | 13.61 | 13.61 | 1,029,763 | -0.21(-1.54%) |
Sep 03, 2015 | 13.70 | 13.88 | 13.70 | 13.83 | 808,788 | +0.15(+1.11%) |
Sep 02, 2015 | 13.60 | 13.69 | 13.50 | 13.67 | 1,201,685 | +0.18(+1.31%) |