Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.04 | 14.38 | 14.00 | 14.24 | 4,741,644 | +0.03(+0.21%) |
Nov 27, 2015 | 14.30 | 14.41 | 14.13 | 14.21 | 1,626,146 | -0.28(-1.91%) |
Nov 25, 2015 | 14.63 | 14.48 | 14.48 | 14.48 | 3,129,110 | -0.22(-1.48%) |
Nov 24, 2015 | 14.65 | 14.97 | 14.58 | 14.70 | 6,540,922 | +0.19(+1.30%) |
Nov 23, 2015 | 14.47 | 14.74 | 14.31 | 14.51 | 5,336,675 | -0.01(-0.08%) |
Nov 20, 2015 | 14.59 | 14.78 | 14.49 | 14.52 | 6,939,972 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.77 | 14.39 | 14.61 | 5,187,623 | -0.05(-0.32%) |
Nov 18, 2015 | 14.72 | 14.81 | 14.35 | 14.65 | 6,379,467 | +0.05(+0.32%) |
Nov 17, 2015 | 14.61 | 14.85 | 14.38 | 14.61 | 6,026,293 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.69 | 13.85 | 14.65 | 7,156,570 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.02 | 13.52 | 13.94 | 7,553,026 | +0.16(+1.15%) |
Nov 12, 2015 | 13.69 | 13.97 | 13.57 | 13.78 | 5,736,632 | -0.29(-2.09%) |
Nov 11, 2015 | 14.35 | 14.39 | 13.94 | 14.07 | 5,911,922 | -0.34(-2.33%) |
Nov 10, 2015 | 14.49 | 14.71 | 14.25 | 14.41 | 7,479,400 | -0.20(-1.37%) |
Nov 09, 2015 | 15.09 | 15.10 | 14.54 | 14.61 | 8,184,988 | -0.28(-1.86%) |
Nov 06, 2015 | 14.84 | 15.00 | 14.57 | 14.88 | 8,679,754 | -0.18(-1.17%) |
Nov 05, 2015 | 14.37 | 15.44 | 14.18 | 15.06 | 11,482,321 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.46 | 13.97 | 14.28 | 7,970,635 | -0.11(-0.74%) |
Nov 03, 2015 | 14.11 | 14.51 | 14.08 | 14.38 | 7,944,087 | +0.38(+2.73%) |
Nov 02, 2015 | 13.54 | 14.11 | 13.44 | 14.00 | 4,941,955 | +0.34(+2.50%) |
Oct 30, 2015 | 13.65 | 13.87 | 13.53 | 13.66 | 7,937,921 | +0.10(+0.74%) |
Oct 29, 2015 | 13.64 | 14.04 | 13.52 | 13.56 | 5,283,834 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.84 | 13.09 | 13.67 | 6,565,720 | +0.56(+4.26%) |
Oct 27, 2015 | 13.22 | 13.25 | 13.01 | 13.11 | 7,468,934 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.54 | 5,831,362 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.62 | 13.88 | 4,877,029 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.98 | 5,526,941 | +0.33(+2.41%) |
Oct 21, 2015 | 14.03 | 14.03 | 13.56 | 13.65 | 6,570,031 | -0.45(-3.21%) |
Oct 20, 2015 | 13.74 | 14.27 | 13.64 | 14.11 | 7,503,513 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.98 | 13.57 | 13.69 | 4,902,390 | -0.44(-3.08%) |
Oct 16, 2015 | 14.13 | 14.24 | 13.89 | 14.13 | 7,210,030 | +0.09(+0.67%) |
Oct 15, 2015 | 13.99 | 14.12 | 13.57 | 14.04 | 7,255,190 | -0.09(-0.62%) |
Oct 14, 2015 | 13.75 | 14.18 | 13.75 | 14.12 | 5,454,349 | +0.32(+2.30%) |
Oct 13, 2015 | 13.78 | 14.29 | 13.65 | 13.81 | 9,162,511 | -0.39(-2.74%) |
Oct 12, 2015 | 14.61 | 14.62 | 13.95 | 14.19 | 5,440,986 | -0.37(-2.54%) |
Oct 09, 2015 | 14.62 | 14.81 | 14.49 | 14.57 | 13,452,492 | +0.04(+0.24%) |
Oct 08, 2015 | 14.02 | 14.58 | 13.88 | 14.53 | 7,857,109 | +0.48(+3.43%) |
Oct 07, 2015 | 13.62 | 14.06 | 13.55 | 14.05 | 18,710,960 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.67 | 13.35 | 14,317,415 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.78 | 12.02 | 12.68 | 13,151,586 | +1.03(+8.84%) |
Oct 02, 2015 | 11.31 | 11.74 | 11.25 | 11.65 | 14,051,324 | +0.26(+2.27%) |
Oct 01, 2015 | 11.70 | 11.98 | 11.31 | 11.39 | 10,015,479 | -0.05(-0.46%) |
Sep 30, 2015 | 11.55 | 11.71 | 11.22 | 11.44 | 7,830,056 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.60 | 11.18 | 11.49 | 6,724,338 | +0.29(+2.57%) |
Sep 28, 2015 | 11.41 | 11.49 | 11.19 | 11.21 | 5,633,124 | -0.35(-3.05%) |
Sep 25, 2015 | 11.56 | 11.65 | 11.38 | 11.56 | 5,784,955 | +0.10(+0.87%) |
Sep 24, 2015 | 11.29 | 11.59 | 11.27 | 11.46 | 13,896,869 | +0.04(+0.36%) |
Sep 23, 2015 | 11.88 | 11.98 | 11.41 | 11.42 | 11,924,918 | -0.39(-3.34%) |
Sep 22, 2015 | 11.82 | 12.16 | 11.76 | 11.81 | 10,081,419 | -0.30(-2.48%) |
Sep 21, 2015 | 12.16 | 12.32 | 12.04 | 12.11 | 8,629,923 | +0.08(+0.68%) |
Sep 18, 2015 | 12.20 | 12.29 | 11.95 | 12.03 | 8,472,407 | -0.45(-3.63%) |
Sep 17, 2015 | 12.42 | 12.73 | 12.24 | 12.48 | 9,418,550 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,242,959 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.92 | 11.59 | 11.69 | 5,685,832 | +0.10(+0.86%) |
Sep 14, 2015 | 11.72 | 11.75 | 11.51 | 11.59 | 6,958,773 | -0.19(-1.65%) |
Sep 11, 2015 | 12.05 | 12.09 | 11.70 | 11.78 | 5,022,139 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.39 | 11.96 | 12.26 | 7,085,543 | +0.19(+1.56%) |
Sep 09, 2015 | 12.49 | 12.59 | 11.91 | 12.07 | 9,483,100 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.31 | 11.95 | 12.25 | 8,418,638 | +0.23(+1.94%) |
Sep 04, 2015 | 12.26 | 12.02 | 12.02 | 12.02 | 9,577,780 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.39 | 12.50 | 11,409,826 | -0.06(-0.51%) |
Sep 02, 2015 | 12.60 | 12.67 | 12.04 | 12.57 | 11,193,408 | +0.08(+0.61%) |