Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.51 | 12.52 | 12.31 | 12.41 | 2,288,589 | -0.07(-0.56%) |
Nov 27, 2015 | 12.45 | 12.52 | 12.38 | 12.48 | 874,125 | +0.03(+0.28%) |
Nov 25, 2015 | 12.45 | 12.45 | 12.45 | 12.45 | 964,752 | -0.03(-0.21%) |
Nov 24, 2015 | 12.36 | 12.48 | 12.31 | 12.47 | 1,808,744 | +0.08(+0.63%) |
Nov 23, 2015 | 12.35 | 12.51 | 12.35 | 12.39 | 1,346,525 | +0.01(+0.07%) |
Nov 20, 2015 | 12.49 | 12.56 | 12.35 | 12.38 | 1,988,800 | -0.05(-0.42%) |
Nov 19, 2015 | 12.49 | 12.52 | 12.37 | 12.44 | 974,820 | -0.08(-0.68%) |
Nov 18, 2015 | 12.42 | 12.61 | 12.32 | 12.52 | 3,181,684 | +0.12(+0.98%) |
Nov 17, 2015 | 12.24 | 12.69 | 12.21 | 12.40 | 3,270,340 | +0.15(+1.21%) |
Nov 16, 2015 | 12.19 | 12.30 | 11.98 | 12.25 | 2,675,228 | +0.05(+0.43%) |
Nov 13, 2015 | 12.11 | 12.36 | 12.09 | 12.20 | 1,528,523 | +0.03(+0.21%) |
Nov 12, 2015 | 12.35 | 12.42 | 12.16 | 12.17 | 1,861,759 | -0.27(-2.17%) |
Nov 11, 2015 | 12.65 | 12.66 | 12.37 | 12.44 | 1,266,177 | -0.19(-1.52%) |
Nov 10, 2015 | 12.61 | 12.69 | 12.42 | 12.63 | 2,264,527 | -0.03(-0.21%) |
Nov 09, 2015 | 12.71 | 12.86 | 12.55 | 12.66 | 3,261,647 | -0.05(-0.41%) |
Nov 06, 2015 | 12.33 | 12.73 | 12.32 | 12.71 | 3,127,209 | +0.32(+2.60%) |
Nov 05, 2015 | 12.11 | 12.45 | 12.11 | 12.39 | 2,894,644 | +0.29(+2.37%) |
Nov 04, 2015 | 12.17 | 12.20 | 11.94 | 12.10 | 3,212,651 | -0.04(-0.36%) |
Nov 03, 2015 | 12.31 | 12.31 | 12.09 | 12.15 | 2,874,536 | -0.17(-1.34%) |
Nov 02, 2015 | 12.55 | 12.59 | 12.18 | 12.31 | 4,914,022 | -0.29(-2.28%) |
Oct 30, 2015 | 12.63 | 12.70 | 12.47 | 12.60 | 2,403,281 | -0.04(-0.34%) |
Oct 29, 2015 | 12.38 | 12.67 | 12.27 | 12.64 | 5,294,692 | +0.19(+1.54%) |
Oct 28, 2015 | 12.62 | 12.82 | 12.38 | 12.45 | 6,096,756 | -0.16(-1.24%) |
Oct 27, 2015 | 13.45 | 13.67 | 12.21 | 12.61 | 17,589,188 | -1.45(-10.34%) |
Oct 26, 2015 | 13.93 | 14.07 | 13.74 | 14.06 | 3,768,859 | +0.15(+1.06%) |
Oct 23, 2015 | 13.85 | 13.93 | 13.71 | 13.91 | 2,491,107 | +0.15(+1.08%) |
Oct 22, 2015 | 13.76 | 13.96 | 13.68 | 13.77 | 2,988,803 | +0.05(+0.38%) |
Oct 21, 2015 | 14.00 | 14.01 | 13.71 | 13.71 | 3,623,828 | -0.29(-2.05%) |
Oct 20, 2015 | 14.54 | 14.58 | 13.89 | 14.00 | 4,461,364 | -0.56(-3.83%) |
Oct 19, 2015 | 14.45 | 14.68 | 14.40 | 14.56 | 1,499,005 | +0.01(+0.06%) |
Oct 16, 2015 | 14.73 | 14.76 | 14.33 | 14.55 | 4,047,132 | -0.15(-1.01%) |
Oct 15, 2015 | 14.57 | 14.72 | 14.45 | 14.70 | 1,661,652 | +0.25(+1.75%) |
Oct 14, 2015 | 14.39 | 14.59 | 14.38 | 14.45 | 1,737,746 | +0.03(+0.24%) |
Oct 13, 2015 | 14.65 | 14.77 | 14.40 | 14.41 | 1,477,476 | -0.30(-2.01%) |
Oct 12, 2015 | 14.58 | 14.80 | 14.52 | 14.71 | 1,485,146 | +0.14(+0.96%) |
Oct 09, 2015 | 14.62 | 14.77 | 14.52 | 14.57 | 1,244,981 | -0.06(-0.42%) |
Oct 08, 2015 | 14.46 | 14.65 | 14.37 | 14.63 | 1,444,353 | +0.11(+0.78%) |
Oct 07, 2015 | 14.38 | 14.52 | 14.21 | 14.52 | 1,443,409 | +0.20(+1.40%) |
Oct 06, 2015 | 14.27 | 14.41 | 14.21 | 14.32 | 1,425,911 | +0.03(+0.24%) |
Oct 05, 2015 | 14.12 | 14.41 | 14.06 | 14.28 | 2,338,852 | +0.27(+1.93%) |
Oct 02, 2015 | 13.64 | 14.01 | 13.50 | 14.01 | 2,421,757 | +0.17(+1.19%) |
Oct 01, 2015 | 13.91 | 13.91 | 13.63 | 13.84 | 1,648,565 | -0.01(-0.06%) |
Sep 30, 2015 | 13.93 | 14.13 | 13.78 | 13.85 | 3,079,627 | +0.05(+0.38%) |
Sep 29, 2015 | 13.79 | 13.88 | 13.66 | 13.80 | 1,610,838 | +0.01(+0.06%) |
Sep 28, 2015 | 14.12 | 14.17 | 13.71 | 13.79 | 1,853,648 | -0.38(-2.70%) |
Sep 25, 2015 | 14.28 | 14.49 | 14.08 | 14.18 | 2,041,732 | +0.02(+0.12%) |
Sep 24, 2015 | 14.27 | 14.31 | 13.78 | 14.16 | 3,823,059 | -0.22(-1.51%) |
Sep 23, 2015 | 14.50 | 14.61 | 14.36 | 14.38 | 1,452,587 | -0.10(-0.72%) |
Sep 22, 2015 | 14.66 | 14.72 | 14.31 | 14.48 | 2,965,448 | -0.34(-2.29%) |
Sep 21, 2015 | 14.90 | 14.99 | 14.71 | 14.82 | 2,146,201 | +0.02(+0.12%) |
Sep 18, 2015 | 15.06 | 15.11 | 14.75 | 14.80 | 3,971,781 | -0.43(-2.80%) |
Sep 17, 2015 | 15.32 | 15.47 | 15.19 | 15.23 | 2,042,067 | -0.08(-0.51%) |
Sep 16, 2015 | 15.26 | 15.35 | 15.15 | 15.31 | 2,297,281 | +0.06(+0.40%) |
Sep 15, 2015 | 15.25 | 15.30 | 15.12 | 15.25 | 1,526,448 | +0.02(+0.11%) |
Sep 14, 2015 | 15.17 | 15.24 | 15.07 | 15.23 | 1,028,878 | +0.06(+0.40%) |
Sep 11, 2015 | 15.03 | 15.22 | 15.03 | 15.17 | 1,013,204 | +0.04(+0.29%) |
Sep 10, 2015 | 14.96 | 15.27 | 14.92 | 15.12 | 1,491,284 | +0.12(+0.81%) |
Sep 09, 2015 | 15.26 | 15.26 | 15.00 | 15.00 | 2,015,079 | -0.11(-0.75%) |
Sep 08, 2015 | 15.16 | 15.16 | 15.01 | 15.12 | 2,712,122 | +0.16(+1.05%) |
Sep 04, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 1,372,961 | -0.18(-1.21%) |
Sep 03, 2015 | 15.22 | 15.32 | 15.11 | 15.14 | 1,386,790 | -0.03(-0.23%) |
Sep 02, 2015 | 15.23 | 15.32 | 15.02 | 15.18 | 1,434,350 | +0.15(+0.98%) |