Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 12.62 | 13.29 | 12.50 | 13.06 | 551,052 | +0.44(+3.50%) |
Nov 27, 2015 | 12.96 | 13.09 | 12.49 | 12.62 | 493,823 | -0.42(-3.21%) |
Nov 25, 2015 | 13.42 | 13.04 | 13.04 | 13.04 | 687,115 | -0.50(-3.71%) |
Nov 24, 2015 | 13.29 | 13.87 | 13.18 | 13.54 | 482,713 | +0.21(+1.57%) |
Nov 23, 2015 | 13.22 | 13.71 | 12.97 | 13.34 | 747,856 | +0.12(+0.89%) |
Nov 20, 2015 | 13.45 | 13.58 | 13.03 | 13.22 | 803,699 | -0.28(-2.06%) |
Nov 19, 2015 | 13.91 | 13.91 | 13.47 | 13.50 | 598,735 | -0.51(-3.64%) |
Nov 18, 2015 | 14.10 | 14.32 | 13.43 | 14.01 | 578,095 | -0.01(-0.05%) |
Nov 17, 2015 | 14.33 | 14.33 | 13.96 | 14.01 | 325,684 | -0.35(-2.44%) |
Nov 16, 2015 | 13.98 | 14.48 | 13.98 | 14.36 | 342,481 | +0.38(+2.70%) |
Nov 13, 2015 | 13.79 | 14.05 | 13.64 | 13.99 | 295,470 | +0.17(+1.24%) |
Nov 12, 2015 | 13.82 | 14.07 | 13.64 | 13.82 | 450,202 | -0.13(-0.96%) |
Nov 11, 2015 | 14.26 | 14.31 | 13.85 | 13.95 | 404,135 | -0.30(-2.14%) |
Nov 10, 2015 | 14.04 | 14.47 | 14.03 | 14.25 | 329,999 | -0.02(-0.11%) |
Nov 09, 2015 | 14.46 | 14.46 | 13.78 | 14.27 | 564,844 | -0.11(-0.79%) |
Nov 06, 2015 | 14.52 | 14.65 | 14.21 | 14.38 | 556,117 | -0.34(-2.30%) |
Nov 05, 2015 | 15.08 | 15.17 | 14.67 | 14.72 | 506,019 | -0.38(-2.52%) |
Nov 04, 2015 | 15.35 | 15.59 | 14.90 | 15.10 | 415,768 | -0.27(-1.74%) |
Nov 03, 2015 | 15.09 | 15.61 | 14.97 | 15.37 | 464,272 | +0.47(+3.17%) |
Nov 02, 2015 | 14.87 | 15.15 | 14.76 | 14.90 | 365,719 | -0.08(-0.51%) |
Oct 30, 2015 | 14.92 | 15.09 | 14.48 | 14.97 | 280,470 | +0.17(+1.16%) |
Oct 29, 2015 | 15.10 | 15.59 | 14.79 | 14.80 | 253,364 | -0.33(-2.17%) |
Oct 28, 2015 | 14.50 | 15.24 | 14.48 | 15.13 | 374,436 | +0.69(+4.78%) |
Oct 27, 2015 | 14.97 | 14.99 | 14.34 | 14.44 | 889,258 | -0.72(-4.75%) |
Oct 26, 2015 | 15.62 | 15.75 | 15.08 | 15.16 | 715,335 | -0.46(-2.95%) |
Oct 23, 2015 | 16.04 | 16.14 | 15.08 | 15.62 | 726,243 | -0.50(-3.10%) |
Oct 22, 2015 | 16.03 | 16.41 | 16.03 | 16.12 | 230,690 | +0.21(+1.29%) |
Oct 21, 2015 | 16.67 | 16.68 | 15.87 | 15.91 | 484,702 | -0.79(-4.74%) |
Oct 20, 2015 | 16.44 | 16.92 | 16.29 | 16.71 | 399,889 | +0.26(+1.60%) |
Oct 19, 2015 | 16.32 | 16.67 | 16.16 | 16.44 | 422,366 | -0.24(-1.42%) |
Oct 16, 2015 | 16.78 | 16.91 | 16.26 | 16.68 | 241,574 | +0.07(+0.41%) |
Oct 15, 2015 | 16.75 | 16.82 | 16.02 | 16.61 | 460,102 | -0.12(-0.71%) |
Oct 14, 2015 | 17.08 | 17.37 | 16.49 | 16.73 | 1,736,117 | -0.35(-2.02%) |
Oct 13, 2015 | 16.97 | 17.53 | 16.70 | 17.08 | 379,426 | +0.03(+0.20%) |
Oct 12, 2015 | 17.63 | 17.67 | 16.88 | 17.04 | 392,246 | -0.53(-3.03%) |
Oct 09, 2015 | 18.35 | 18.45 | 17.44 | 17.57 | 415,891 | -0.66(-3.60%) |
Oct 08, 2015 | 17.50 | 18.29 | 17.21 | 18.23 | 489,450 | +0.74(+4.20%) |
Oct 07, 2015 | 17.38 | 17.79 | 16.82 | 17.50 | 999,645 | +0.14(+0.80%) |
Oct 06, 2015 | 16.50 | 17.53 | 16.39 | 17.36 | 674,208 | +0.96(+5.88%) |
Oct 05, 2015 | 15.68 | 16.50 | 15.64 | 16.39 | 419,679 | +0.72(+4.57%) |
Oct 02, 2015 | 14.99 | 15.75 | 14.86 | 15.68 | 414,100 | +0.60(+4.01%) |
Oct 01, 2015 | 15.63 | 15.92 | 14.93 | 15.07 | 718,193 | -0.34(-2.21%) |
Sep 30, 2015 | 15.07 | 15.57 | 14.92 | 15.41 | 357,101 | +0.47(+3.14%) |
Sep 29, 2015 | 15.01 | 15.41 | 14.82 | 14.95 | 522,313 | +0.02(+0.15%) |
Sep 28, 2015 | 15.31 | 15.33 | 14.71 | 14.92 | 468,918 | -0.50(-3.26%) |
Sep 25, 2015 | 15.72 | 15.94 | 15.22 | 15.43 | 252,289 | -0.06(-0.39%) |
Sep 24, 2015 | 15.08 | 15.54 | 15.01 | 15.49 | 298,910 | +0.26(+1.67%) |
Sep 23, 2015 | 15.92 | 16.04 | 15.16 | 15.23 | 462,201 | -0.70(-4.38%) |
Sep 22, 2015 | 15.82 | 16.28 | 15.81 | 15.93 | 289,985 | -0.05(-0.30%) |
Sep 21, 2015 | 16.13 | 16.50 | 15.83 | 15.98 | 347,117 | -0.06(-0.37%) |
Sep 18, 2015 | 16.13 | 16.39 | 15.82 | 16.04 | 285,568 | -0.41(-2.49%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.34 | 16.45 | 256,551 | -0.02(-0.09%) |
Sep 16, 2015 | 15.53 | 16.48 | 15.53 | 16.46 | 436,076 | +1.18(+7.73%) |
Sep 15, 2015 | 15.07 | 15.51 | 14.89 | 15.28 | 409,181 | +0.13(+0.87%) |
Sep 14, 2015 | 15.64 | 15.67 | 14.94 | 15.15 | 960,805 | -0.46(-2.96%) |
Sep 11, 2015 | 16.13 | 16.23 | 15.57 | 15.61 | 431,718 | -0.61(-3.75%) |
Sep 10, 2015 | 16.21 | 16.50 | 16.14 | 16.22 | 154,386 | +0.02(+0.14%) |
Sep 09, 2015 | 16.63 | 16.96 | 16.14 | 16.19 | 386,387 | -0.44(-2.66%) |
Sep 08, 2015 | 16.64 | 16.92 | 16.41 | 16.64 | 149,815 | -0.01(-0.05%) |
Sep 04, 2015 | 16.55 | 16.64 | 16.64 | 16.64 | 159,411 | -0.16(-0.94%) |
Sep 03, 2015 | 16.84 | 17.18 | 16.66 | 16.80 | 220,540 | -0.01(-0.07%) |
Sep 02, 2015 | 16.45 | 16.88 | 16.03 | 16.81 | 547,713 | +0.30(+1.84%) |