Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.45 | 13.50 | 13.40 | 13.44 | 4,607,915 | -0.02(-0.15%) |
Nov 27, 2015 | 13.37 | 13.51 | 13.36 | 13.46 | 3,576,143 | -0.06(-0.44%) |
Nov 25, 2015 | 13.44 | 13.52 | 13.52 | 13.52 | 4,792,400 | +0.01(+0.07%) |
Nov 24, 2015 | 13.56 | 13.65 | 13.50 | 13.51 | 4,540,124 | +0.06(+0.45%) |
Nov 23, 2015 | 13.41 | 13.55 | 13.40 | 13.45 | 4,372,958 | -0.05(-0.37%) |
Nov 20, 2015 | 13.59 | 13.60 | 13.43 | 13.50 | 4,750,807 | -0.12(-0.88%) |
Nov 19, 2015 | 13.61 | 13.75 | 13.59 | 13.62 | 4,444,899 | +0.10(+0.74%) |
Nov 18, 2015 | 13.49 | 13.57 | 13.39 | 13.52 | 4,427,393 | -0.03(-0.22%) |
Nov 17, 2015 | 13.63 | 13.63 | 13.47 | 13.55 | 6,076,841 | -0.05(-0.37%) |
Nov 16, 2015 | 13.62 | 13.63 | 13.55 | 13.60 | 3,270,298 | +0.01(+0.07%) |
Nov 13, 2015 | 13.57 | 13.60 | 13.53 | 13.59 | 3,801,097 | -0.05(-0.37%) |
Nov 12, 2015 | 13.59 | 13.83 | 13.54 | 13.64 | 6,346,760 | +0.00(+0.00%) |
Nov 11, 2015 | 13.71 | 13.73 | 13.61 | 13.64 | 4,181,633 | -0.12(-0.87%) |
Nov 10, 2015 | 13.69 | 13.80 | 13.65 | 13.76 | 5,991,414 | -0.13(-0.94%) |
Nov 09, 2015 | 13.97 | 13.97 | 13.78 | 13.89 | 6,610,403 | -0.19(-1.35%) |
Nov 06, 2015 | 14.11 | 14.13 | 14.04 | 14.08 | 4,294,157 | -0.22(-1.54%) |
Nov 05, 2015 | 14.31 | 14.38 | 14.25 | 14.30 | 4,273,870 | -0.08(-0.56%) |
Nov 04, 2015 | 14.56 | 14.57 | 14.38 | 14.38 | 5,094,379 | -0.20(-1.37%) |
Nov 03, 2015 | 14.61 | 14.64 | 14.52 | 14.58 | 3,991,081 | -0.14(-0.95%) |
Nov 02, 2015 | 14.66 | 14.75 | 14.56 | 14.72 | 4,228,989 | -0.08(-0.54%) |
Oct 30, 2015 | 14.87 | 14.88 | 14.77 | 14.80 | 3,349,709 | -0.08(-0.54%) |
Oct 29, 2015 | 14.99 | 15.06 | 14.82 | 14.88 | 7,048,944 | -0.38(-2.49%) |
Oct 28, 2015 | 15.37 | 15.60 | 15.00 | 15.26 | 11,486,053 | +0.13(+0.86%) |
Oct 27, 2015 | 15.11 | 15.21 | 15.07 | 15.13 | 2,331,485 | +0.02(+0.13%) |
Oct 26, 2015 | 15.20 | 15.23 | 15.11 | 15.11 | 3,310,727 | -0.01(-0.07%) |
Oct 23, 2015 | 15.12 | 15.16 | 14.99 | 15.12 | 4,063,739 | +0.01(+0.07%) |
Oct 22, 2015 | 15.06 | 15.19 | 15.04 | 15.11 | 3,391,738 | +0.12(+0.80%) |
Oct 21, 2015 | 15.02 | 15.03 | 14.91 | 14.99 | 5,063,179 | -0.20(-1.32%) |
Oct 20, 2015 | 15.13 | 15.23 | 15.02 | 15.19 | 5,286,977 | +0.08(+0.53%) |
Oct 19, 2015 | 15.22 | 15.24 | 15.02 | 15.11 | 4,037,672 | -0.17(-1.11%) |
Oct 16, 2015 | 15.37 | 15.41 | 15.27 | 15.28 | 4,208,065 | -0.11(-0.71%) |
Oct 15, 2015 | 15.35 | 15.45 | 15.31 | 15.39 | 4,884,481 | -0.03(-0.19%) |
Oct 14, 2015 | 15.33 | 15.45 | 15.30 | 15.42 | 7,027,094 | +0.26(+1.72%) |
Oct 13, 2015 | 15.16 | 15.26 | 15.15 | 15.16 | 3,445,022 | +0.03(+0.20%) |
Oct 12, 2015 | 15.31 | 15.32 | 15.08 | 15.13 | 4,290,059 | +0.01(+0.07%) |
Oct 09, 2015 | 15.11 | 15.16 | 15.00 | 15.12 | 4,467,110 | +0.13(+0.87%) |
Oct 08, 2015 | 14.90 | 15.13 | 14.89 | 14.99 | 8,935,256 | -0.30(-1.96%) |
Oct 07, 2015 | 15.19 | 15.38 | 15.14 | 15.29 | 6,780,144 | +0.22(+1.46%) |
Oct 06, 2015 | 15.14 | 15.35 | 15.06 | 15.07 | 11,190,187 | +0.18(+1.21%) |
Oct 05, 2015 | 14.92 | 14.99 | 14.77 | 14.89 | 10,014,490 | +0.34(+2.34%) |
Oct 02, 2015 | 14.21 | 14.61 | 14.20 | 14.55 | 12,462,900 | +0.65(+4.68%) |
Oct 01, 2015 | 13.98 | 14.04 | 13.83 | 13.90 | 4,069,093 | +0.03(+0.22%) |
Sep 30, 2015 | 13.87 | 14.09 | 13.81 | 13.87 | 5,062,600 | -0.10(-0.72%) |
Sep 29, 2015 | 13.90 | 14.06 | 13.90 | 13.97 | 3,000,730 | +0.03(+0.22%) |
Sep 28, 2015 | 13.95 | 13.99 | 13.85 | 13.94 | 5,996,113 | -0.46(-3.19%) |
Sep 25, 2015 | 14.44 | 14.51 | 14.35 | 14.40 | 3,181,243 | -0.03(-0.21%) |
Sep 24, 2015 | 14.23 | 14.51 | 14.21 | 14.43 | 7,257,669 | +0.31(+2.20%) |
Sep 23, 2015 | 14.24 | 14.26 | 14.10 | 14.12 | 2,497,981 | -0.02(-0.14%) |
Sep 22, 2015 | 14.16 | 14.16 | 14.07 | 14.14 | 4,494,169 | -0.35(-2.42%) |
Sep 21, 2015 | 14.49 | 14.56 | 14.47 | 14.49 | 3,384,945 | +0.02(+0.14%) |
Sep 18, 2015 | 14.60 | 14.62 | 14.41 | 14.47 | 4,859,538 | +0.05(+0.35%) |
Sep 17, 2015 | 14.22 | 14.58 | 14.21 | 14.42 | 8,661,580 | +0.20(+1.41%) |
Sep 16, 2015 | 14.05 | 14.29 | 14.04 | 14.22 | 7,054,712 | +0.45(+3.27%) |
Sep 15, 2015 | 13.68 | 13.78 | 13.67 | 13.77 | 2,419,264 | -0.02(-0.15%) |
Sep 14, 2015 | 13.77 | 13.81 | 13.70 | 13.79 | 3,020,157 | -0.16(-1.15%) |
Sep 11, 2015 | 13.78 | 13.98 | 13.64 | 13.95 | 4,777,690 | -0.04(-0.29%) |
Sep 10, 2015 | 14.15 | 14.16 | 13.97 | 13.99 | 3,269,475 | +0.06(+0.43%) |
Sep 09, 2015 | 14.00 | 14.08 | 13.92 | 13.93 | 3,114,387 | -0.19(-1.35%) |
Sep 08, 2015 | 14.07 | 14.22 | 13.94 | 14.12 | 5,128,180 | +0.20(+1.44%) |
Sep 04, 2015 | 13.89 | 13.92 | 13.92 | 13.92 | 3,771,900 | -0.10(-0.71%) |
Sep 03, 2015 | 13.99 | 14.29 | 13.95 | 14.02 | 5,344,337 | +0.00(+0.00%) |
Sep 02, 2015 | 14.05 | 14.17 | 13.79 | 14.02 | 5,546,495 | +0.08(+0.57%) |