Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.02 | 13.10 | 12.93 | 13.04 | 141,449 | -0.03(-0.23%) |
Nov 27, 2015 | 12.98 | 13.13 | 12.93 | 13.07 | 20,977 | +0.03(+0.23%) |
Nov 25, 2015 | 12.84 | 13.04 | 13.04 | 13.04 | 52,600 | +0.13(+1.01%) |
Nov 24, 2015 | 12.85 | 13.05 | 12.85 | 12.91 | 50,940 | -0.04(-0.31%) |
Nov 23, 2015 | 12.73 | 13.25 | 12.71 | 12.95 | 184,830 | +0.17(+1.33%) |
Nov 20, 2015 | 12.75 | 12.97 | 12.47 | 12.78 | 185,768 | +0.14(+1.11%) |
Nov 19, 2015 | 12.74 | 12.82 | 12.53 | 12.64 | 90,863 | -0.17(-1.33%) |
Nov 18, 2015 | 12.68 | 12.99 | 12.62 | 12.81 | 53,432 | +0.22(+1.75%) |
Nov 17, 2015 | 12.98 | 12.98 | 12.33 | 12.59 | 138,534 | -0.38(-2.93%) |
Nov 16, 2015 | 13.06 | 13.28 | 12.90 | 12.97 | 97,888 | -0.13(-0.99%) |
Nov 13, 2015 | 13.29 | 13.46 | 12.84 | 13.10 | 104,697 | -0.31(-2.31%) |
Nov 12, 2015 | 13.69 | 13.73 | 13.32 | 13.41 | 70,169 | -0.33(-2.40%) |
Nov 11, 2015 | 13.53 | 13.75 | 13.39 | 13.74 | 137,537 | +0.34(+2.54%) |
Nov 10, 2015 | 13.84 | 13.84 | 13.17 | 13.40 | 120,253 | -0.34(-2.47%) |
Nov 09, 2015 | 14.13 | 14.22 | 13.68 | 13.74 | 140,544 | -0.44(-3.10%) |
Nov 06, 2015 | 13.99 | 14.53 | 13.54 | 14.18 | 165,597 | +0.19(+1.36%) |
Nov 05, 2015 | 13.82 | 14.11 | 13.60 | 13.99 | 269,373 | +0.19(+1.38%) |
Nov 04, 2015 | 13.21 | 14.59 | 13.21 | 13.80 | 442,149 | +1.03(+8.07%) |
Nov 03, 2015 | 12.44 | 13.03 | 12.35 | 12.77 | 313,954 | +0.24(+1.92%) |
Nov 02, 2015 | 12.49 | 12.61 | 11.86 | 12.53 | 201,597 | +0.01(+0.08%) |
Oct 30, 2015 | 12.23 | 12.52 | 11.90 | 12.52 | 330,843 | +0.26(+2.12%) |
Oct 29, 2015 | 11.43 | 12.48 | 11.39 | 12.26 | 372,604 | +0.86(+7.54%) |
Oct 28, 2015 | 10.93 | 11.47 | 10.75 | 11.40 | 598,912 | +0.55(+5.07%) |
Oct 27, 2015 | 11.97 | 12.03 | 10.81 | 10.85 | 326,430 | -1.15(-9.58%) |
Oct 26, 2015 | 14.94 | 15.00 | 11.82 | 12.00 | 982,574 | -3.00(-20.00%) |
Oct 23, 2015 | 16.98 | 17.00 | 14.99 | 15.00 | 861,942 | -1.87(-11.08%) |
Oct 22, 2015 | 16.51 | 17.31 | 16.51 | 16.87 | 110,606 | +0.48(+2.93%) |
Oct 21, 2015 | 17.02 | 17.02 | 16.34 | 16.39 | 103,196 | -0.61(-3.59%) |
Oct 20, 2015 | 16.72 | 17.10 | 16.66 | 17.00 | 127,601 | +0.25(+1.49%) |
Oct 19, 2015 | 16.35 | 17.20 | 16.32 | 16.75 | 111,834 | +0.25(+1.52%) |
Oct 16, 2015 | 16.51 | 16.59 | 16.14 | 16.50 | 78,010 | +0.08(+0.49%) |
Oct 15, 2015 | 15.92 | 16.53 | 15.76 | 16.42 | 99,924 | +0.49(+3.08%) |
Oct 14, 2015 | 16.24 | 16.50 | 15.80 | 15.93 | 66,367 | -0.33(-2.03%) |
Oct 13, 2015 | 16.02 | 16.60 | 16.02 | 16.26 | 57,223 | +0.06(+0.37%) |
Oct 12, 2015 | 16.39 | 16.41 | 15.97 | 16.20 | 85,207 | -0.13(-0.80%) |
Oct 09, 2015 | 16.51 | 16.88 | 16.10 | 16.33 | 93,805 | -0.12(-0.73%) |
Oct 08, 2015 | 16.45 | 16.67 | 16.33 | 16.45 | 72,168 | +0.04(+0.24%) |
Oct 07, 2015 | 16.02 | 16.46 | 16.02 | 16.41 | 95,281 | +0.48(+3.01%) |
Oct 06, 2015 | 15.89 | 16.25 | 15.89 | 15.93 | 92,428 | +0.07(+0.44%) |
Oct 05, 2015 | 15.41 | 16.11 | 15.31 | 15.86 | 94,352 | +0.56(+3.66%) |
Oct 02, 2015 | 15.33 | 15.48 | 14.85 | 15.30 | 114,853 | -0.16(-1.03%) |
Oct 01, 2015 | 15.64 | 15.70 | 15.22 | 15.46 | 129,612 | -0.16(-1.02%) |
Sep 30, 2015 | 15.38 | 15.67 | 15.15 | 15.62 | 294,143 | +0.31(+2.02%) |
Sep 29, 2015 | 15.56 | 15.90 | 15.20 | 15.31 | 218,792 | -0.21(-1.35%) |
Sep 28, 2015 | 15.26 | 15.76 | 15.21 | 15.52 | 173,821 | +0.24(+1.57%) |
Sep 25, 2015 | 15.57 | 15.75 | 15.24 | 15.28 | 162,454 | -0.18(-1.16%) |
Sep 24, 2015 | 15.20 | 15.52 | 15.14 | 15.46 | 192,275 | +0.05(+0.32%) |
Sep 23, 2015 | 15.48 | 15.59 | 15.05 | 15.41 | 198,125 | -0.04(-0.26%) |
Sep 22, 2015 | 15.37 | 15.53 | 15.23 | 15.45 | 145,382 | -0.04(-0.26%) |
Sep 21, 2015 | 15.68 | 15.98 | 15.41 | 15.49 | 117,908 | -0.09(-0.58%) |
Sep 18, 2015 | 15.45 | 15.88 | 15.41 | 15.58 | 738,376 | -0.10(-0.64%) |
Sep 17, 2015 | 15.44 | 15.92 | 15.32 | 15.68 | 92,242 | +0.23(+1.49%) |
Sep 16, 2015 | 15.44 | 15.96 | 15.33 | 15.45 | 124,203 | +0.04(+0.26%) |
Sep 15, 2015 | 15.07 | 15.50 | 15.04 | 15.41 | 164,177 | +0.42(+2.80%) |
Sep 14, 2015 | 15.47 | 15.54 | 14.89 | 14.99 | 157,832 | -0.49(-3.17%) |
Sep 11, 2015 | 15.10 | 15.60 | 14.93 | 15.48 | 209,674 | +0.23(+1.51%) |
Sep 10, 2015 | 15.06 | 15.61 | 14.91 | 15.25 | 152,480 | +0.14(+0.93%) |
Sep 09, 2015 | 14.98 | 15.43 | 14.93 | 15.11 | 362,692 | +0.13(+0.87%) |
Sep 08, 2015 | 14.15 | 15.03 | 14.12 | 14.98 | 242,649 | +1.04(+7.46%) |
Sep 04, 2015 | 13.63 | 13.94 | 13.94 | 13.94 | 75,900 | +0.18(+1.31%) |
Sep 03, 2015 | 13.58 | 13.87 | 13.57 | 13.76 | 75,173 | +0.14(+1.03%) |
Sep 02, 2015 | 13.79 | 14.19 | 13.51 | 13.62 | 86,998 | +0.03(+0.22%) |