Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.27 | 15.68 | 14.14 | 14.21 | 52,030 | +0.01(+0.09%) |
Nov 27, 2015 | 14.01 | 14.42 | 13.93 | 14.20 | 29,315 | +0.17(+1.24%) |
Nov 25, 2015 | 13.83 | 14.02 | 14.02 | 14.02 | 53,208 | +0.13(+0.93%) |
Nov 24, 2015 | 13.79 | 13.97 | 13.71 | 13.89 | 58,928 | -0.09(-0.66%) |
Nov 23, 2015 | 14.12 | 14.12 | 13.90 | 13.98 | 123,869 | -0.12(-0.85%) |
Nov 20, 2015 | 14.21 | 14.34 | 14.02 | 14.10 | 50,288 | -0.07(-0.51%) |
Nov 19, 2015 | 14.28 | 14.28 | 14.13 | 14.18 | 50,602 | -0.15(-1.08%) |
Nov 18, 2015 | 14.46 | 14.46 | 14.30 | 14.33 | 207,315 | -0.07(-0.50%) |
Nov 17, 2015 | 14.51 | 14.66 | 14.37 | 14.40 | 83,452 | -0.02(-0.11%) |
Nov 16, 2015 | 14.33 | 15.11 | 14.21 | 14.42 | 165,514 | +0.03(+0.22%) |
Nov 13, 2015 | 14.14 | 14.43 | 14.14 | 14.39 | 142,191 | +0.26(+1.81%) |
Nov 12, 2015 | 14.15 | 14.22 | 14.09 | 14.13 | 151,224 | -0.07(-0.47%) |
Nov 11, 2015 | 14.53 | 14.63 | 14.02 | 14.20 | 141,212 | -0.33(-2.28%) |
Nov 10, 2015 | 13.85 | 15.62 | 13.85 | 14.53 | 219,243 | +0.62(+4.47%) |
Nov 09, 2015 | 13.81 | 14.07 | 13.76 | 13.91 | 126,146 | +0.05(+0.39%) |
Nov 06, 2015 | 13.78 | 13.86 | 13.61 | 13.85 | 106,278 | +0.12(+0.87%) |
Nov 05, 2015 | 13.77 | 13.91 | 13.66 | 13.73 | 90,214 | -0.00(-0.02%) |
Nov 04, 2015 | 13.80 | 13.92 | 13.66 | 13.74 | 85,248 | -0.03(-0.18%) |
Nov 03, 2015 | 13.70 | 13.91 | 13.54 | 13.76 | 70,397 | +0.05(+0.39%) |
Nov 02, 2015 | 13.81 | 13.88 | 13.64 | 13.71 | 146,226 | +0.11(+0.79%) |
Oct 30, 2015 | 13.19 | 13.90 | 13.12 | 13.60 | 350,868 | +0.38(+2.87%) |
Oct 29, 2015 | 13.43 | 13.64 | 13.02 | 13.22 | 85,229 | -0.19(-1.44%) |
Oct 28, 2015 | 12.95 | 13.47 | 12.95 | 13.42 | 75,262 | +0.45(+3.48%) |
Oct 27, 2015 | 13.52 | 13.52 | 12.80 | 12.96 | 72,098 | -0.42(-3.11%) |
Oct 26, 2015 | 13.49 | 13.84 | 13.20 | 13.38 | 68,408 | -0.04(-0.28%) |
Oct 23, 2015 | 13.25 | 13.43 | 13.22 | 13.42 | 100,678 | +0.19(+1.46%) |
Oct 22, 2015 | 13.20 | 13.42 | 13.13 | 13.23 | 87,873 | +0.14(+1.04%) |
Oct 21, 2015 | 13.29 | 13.29 | 13.01 | 13.09 | 142,197 | -0.12(-0.93%) |
Oct 20, 2015 | 13.22 | 13.24 | 12.95 | 13.21 | 64,161 | +0.15(+1.14%) |
Oct 19, 2015 | 12.86 | 13.39 | 12.86 | 13.07 | 165,983 | +0.12(+0.93%) |
Oct 16, 2015 | 12.50 | 13.13 | 12.50 | 12.95 | 243,823 | +0.50(+4.03%) |
Oct 15, 2015 | 12.69 | 12.87 | 12.35 | 12.44 | 119,438 | -0.22(-1.72%) |
Oct 14, 2015 | 13.35 | 13.36 | 12.46 | 12.66 | 200,740 | -0.74(-5.49%) |
Oct 13, 2015 | 13.01 | 13.53 | 13.01 | 13.40 | 157,219 | +0.38(+2.94%) |
Oct 12, 2015 | 13.12 | 13.17 | 12.85 | 13.01 | 104,318 | -0.07(-0.55%) |
Oct 09, 2015 | 13.47 | 13.47 | 12.94 | 13.09 | 78,058 | -0.30(-2.22%) |
Oct 08, 2015 | 12.94 | 13.46 | 12.94 | 13.38 | 72,449 | +0.38(+2.91%) |
Oct 07, 2015 | 13.02 | 13.07 | 12.78 | 13.01 | 81,653 | +0.10(+0.76%) |
Oct 06, 2015 | 12.88 | 13.10 | 12.73 | 12.91 | 55,264 | +0.01(+0.10%) |
Oct 05, 2015 | 12.72 | 12.95 | 12.47 | 12.89 | 69,329 | +0.30(+2.38%) |
Oct 02, 2015 | 12.39 | 12.96 | 12.36 | 12.59 | 71,977 | -0.04(-0.30%) |
Oct 01, 2015 | 13.26 | 13.26 | 12.57 | 12.63 | 132,164 | -0.56(-4.21%) |
Sep 30, 2015 | 13.42 | 13.64 | 13.13 | 13.19 | 294,223 | -0.10(-0.78%) |
Sep 29, 2015 | 13.45 | 13.61 | 13.19 | 13.29 | 110,155 | -0.02(-0.12%) |
Sep 28, 2015 | 13.37 | 13.81 | 13.11 | 13.31 | 64,937 | -0.05(-0.35%) |
Sep 25, 2015 | 13.58 | 13.71 | 13.33 | 13.36 | 147,081 | -0.05(-0.40%) |
Sep 24, 2015 | 13.47 | 13.86 | 13.33 | 13.41 | 160,792 | -0.01(-0.07%) |
Sep 23, 2015 | 13.50 | 13.74 | 13.41 | 13.42 | 136,813 | +0.02(+0.16%) |
Sep 22, 2015 | 13.32 | 13.54 | 13.19 | 13.40 | 134,821 | +0.03(+0.21%) |
Sep 21, 2015 | 13.39 | 13.56 | 13.35 | 13.37 | 167,091 | +0.02(+0.14%) |
Sep 18, 2015 | 13.26 | 13.45 | 13.10 | 13.35 | 162,043 | -0.10(-0.75%) |
Sep 17, 2015 | 13.72 | 13.93 | 13.31 | 13.45 | 193,971 | -0.27(-1.93%) |
Sep 16, 2015 | 13.95 | 14.18 | 13.67 | 13.72 | 51,834 | -0.11(-0.80%) |
Sep 15, 2015 | 13.98 | 14.01 | 13.75 | 13.83 | 101,058 | +0.07(+0.48%) |
Sep 14, 2015 | 13.69 | 14.10 | 13.69 | 13.76 | 78,834 | +0.08(+0.58%) |
Sep 11, 2015 | 13.32 | 13.74 | 13.29 | 13.68 | 76,377 | +0.27(+2.05%) |
Sep 10, 2015 | 13.18 | 13.46 | 13.18 | 13.41 | 57,677 | +0.13(+0.95%) |
Sep 09, 2015 | 13.26 | 13.37 | 13.23 | 13.28 | 79,699 | +0.08(+0.60%) |
Sep 08, 2015 | 13.32 | 13.37 | 13.08 | 13.20 | 83,614 | +0.04(+0.29%) |
Sep 04, 2015 | 13.23 | 13.16 | 13.16 | 13.16 | 34,522 | -0.20(-1.49%) |
Sep 03, 2015 | 13.48 | 13.60 | 13.33 | 13.36 | 48,676 | -0.05(-0.40%) |
Sep 02, 2015 | 13.40 | 13.52 | 13.34 | 13.42 | 55,571 | +0.15(+1.12%) |