Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.60 | 14.60 | 13.46 | 14.45 | 37,995 | +0.80(+5.84%) |
Nov 27, 2015 | 13.55 | 13.66 | 13.46 | 13.66 | 5,621 | +0.19(+1.39%) |
Nov 25, 2015 | 13.49 | 13.47 | 13.47 | 13.47 | 51,431 | -0.08(-0.58%) |
Nov 24, 2015 | 13.27 | 13.68 | 13.27 | 13.55 | 36,617 | +0.02(+0.17%) |
Nov 23, 2015 | 13.78 | 13.82 | 13.49 | 13.52 | 23,381 | -0.16(-1.20%) |
Nov 20, 2015 | 13.99 | 14.24 | 13.58 | 13.69 | 28,398 | -0.20(-1.41%) |
Nov 19, 2015 | 14.03 | 14.18 | 13.81 | 13.88 | 17,228 | -0.12(-0.84%) |
Nov 18, 2015 | 13.79 | 14.02 | 13.69 | 14.00 | 23,024 | +0.21(+1.53%) |
Nov 17, 2015 | 13.68 | 13.93 | 13.62 | 13.79 | 35,269 | +0.05(+0.40%) |
Nov 16, 2015 | 13.58 | 13.87 | 13.52 | 13.73 | 28,899 | +0.11(+0.82%) |
Nov 13, 2015 | 13.49 | 13.68 | 13.34 | 13.62 | 18,369 | +0.05(+0.34%) |
Nov 12, 2015 | 13.47 | 13.66 | 13.22 | 13.57 | 36,438 | +0.08(+0.58%) |
Nov 11, 2015 | 13.51 | 13.70 | 13.17 | 13.50 | 22,973 | -0.04(-0.29%) |
Nov 10, 2015 | 13.47 | 13.65 | 13.47 | 13.54 | 23,763 | +0.02(+0.12%) |
Nov 09, 2015 | 13.50 | 13.62 | 13.40 | 13.52 | 28,525 | -0.16(-1.19%) |
Nov 06, 2015 | 13.49 | 13.72 | 13.37 | 13.68 | 18,117 | +0.16(+1.15%) |
Nov 05, 2015 | 13.48 | 13.65 | 13.22 | 13.53 | 26,132 | -0.02(-0.17%) |
Nov 04, 2015 | 13.41 | 13.68 | 13.31 | 13.55 | 11,696 | +0.07(+0.52%) |
Nov 03, 2015 | 13.50 | 13.58 | 13.33 | 13.48 | 45,046 | -0.05(-0.35%) |
Nov 02, 2015 | 13.29 | 13.61 | 13.27 | 13.53 | 48,529 | +0.27(+2.05%) |
Oct 30, 2015 | 13.29 | 13.59 | 13.19 | 13.26 | 103,110 | +0.02(+0.12%) |
Oct 29, 2015 | 12.77 | 13.33 | 12.77 | 13.24 | 79,680 | +0.10(+0.77%) |
Oct 28, 2015 | 12.87 | 13.18 | 12.54 | 13.14 | 108,180 | +0.12(+0.90%) |
Oct 27, 2015 | 14.02 | 14.24 | 12.91 | 13.02 | 41,049 | -1.27(-8.87%) |
Oct 26, 2015 | 14.85 | 14.85 | 14.22 | 14.29 | 15,640 | -0.44(-2.96%) |
Oct 23, 2015 | 14.94 | 15.09 | 14.27 | 14.73 | 53,479 | -0.54(-3.57%) |
Oct 22, 2015 | 15.36 | 15.36 | 15.08 | 15.27 | 60,660 | -0.14(-0.91%) |
Oct 21, 2015 | 15.30 | 15.48 | 14.88 | 15.41 | 32,415 | +0.10(+0.66%) |
Oct 20, 2015 | 14.99 | 15.40 | 14.82 | 15.31 | 19,703 | +0.40(+2.71%) |
Oct 19, 2015 | 14.66 | 15.07 | 14.47 | 14.90 | 15,036 | +0.19(+1.27%) |
Oct 16, 2015 | 14.95 | 15.00 | 14.65 | 14.72 | 22,490 | -0.18(-1.20%) |
Oct 15, 2015 | 14.55 | 15.10 | 14.55 | 14.90 | 36,198 | +0.19(+1.32%) |
Oct 14, 2015 | 14.75 | 15.38 | 14.62 | 14.70 | 27,235 | -0.33(-2.17%) |
Oct 13, 2015 | 15.37 | 15.40 | 15.01 | 15.03 | 23,576 | -0.39(-2.52%) |
Oct 12, 2015 | 14.73 | 15.47 | 14.43 | 15.42 | 35,399 | +0.78(+5.31%) |
Oct 09, 2015 | 14.74 | 14.86 | 14.17 | 14.64 | 14,394 | -0.02(-0.16%) |
Oct 08, 2015 | 14.05 | 14.75 | 13.98 | 14.66 | 23,774 | +0.64(+4.55%) |
Oct 07, 2015 | 14.08 | 14.09 | 13.67 | 14.03 | 28,354 | +0.02(+0.11%) |
Oct 06, 2015 | 13.93 | 14.12 | 13.91 | 14.01 | 15,259 | -0.08(-0.55%) |
Oct 05, 2015 | 13.61 | 14.19 | 13.54 | 14.09 | 37,519 | +0.47(+3.49%) |
Oct 02, 2015 | 13.61 | 13.63 | 13.32 | 13.61 | 27,790 | -0.07(-0.51%) |
Oct 01, 2015 | 13.89 | 14.02 | 13.57 | 13.68 | 54,376 | -0.26(-1.90%) |
Sep 30, 2015 | 13.50 | 13.97 | 13.30 | 13.95 | 47,166 | +0.65(+4.92%) |
Sep 29, 2015 | 13.25 | 13.48 | 12.99 | 13.29 | 57,704 | +0.16(+1.24%) |
Sep 28, 2015 | 13.49 | 13.49 | 13.10 | 13.13 | 49,887 | -0.31(-2.31%) |
Sep 25, 2015 | 13.91 | 14.00 | 13.43 | 13.44 | 20,723 | -0.46(-3.30%) |
Sep 24, 2015 | 13.78 | 14.03 | 13.78 | 13.90 | 32,352 | -0.08(-0.56%) |
Sep 23, 2015 | 13.98 | 14.06 | 13.84 | 13.98 | 18,422 | +0.04(+0.28%) |
Sep 22, 2015 | 13.60 | 14.06 | 13.46 | 13.94 | 33,043 | +0.16(+1.19%) |
Sep 21, 2015 | 13.75 | 14.17 | 13.72 | 13.78 | 40,851 | +0.03(+0.23%) |
Sep 18, 2015 | 13.90 | 13.93 | 13.66 | 13.75 | 34,610 | -0.16(-1.12%) |
Sep 17, 2015 | 13.50 | 14.10 | 12.94 | 13.90 | 29,406 | +0.09(+0.68%) |
Sep 16, 2015 | 13.34 | 13.81 | 13.34 | 13.81 | 24,427 | +0.44(+3.26%) |
Sep 15, 2015 | 13.26 | 13.37 | 13.17 | 13.37 | 10,236 | +0.20(+1.54%) |
Sep 14, 2015 | 13.22 | 13.29 | 12.95 | 13.17 | 13,619 | -0.17(-1.28%) |
Sep 11, 2015 | 13.02 | 13.34 | 13.02 | 13.34 | 8,886 | +0.23(+1.78%) |
Sep 10, 2015 | 13.33 | 13.54 | 12.94 | 13.11 | 16,176 | -0.21(-1.58%) |
Sep 09, 2015 | 13.61 | 13.61 | 13.22 | 13.32 | 25,218 | -0.27(-2.00%) |
Sep 08, 2015 | 13.50 | 13.60 | 13.19 | 13.59 | 28,621 | +0.40(+3.07%) |
Sep 04, 2015 | 13.03 | 13.19 | 13.19 | 13.19 | 22,110 | -0.05(-0.35%) |
Sep 03, 2015 | 13.35 | 13.35 | 13.10 | 13.23 | 16,821 | -0.13(-0.99%) |
Sep 02, 2015 | 13.36 | 13.50 | 13.11 | 13.36 | 28,333 | +0.29(+2.20%) |