Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.53 | 14.69 | 14.24 | 14.56 | 28,856 | +0.00(+0.00%) |
Nov 27, 2015 | 14.46 | 14.66 | 14.46 | 14.56 | 6,628 | +0.08(+0.56%) |
Nov 25, 2015 | 14.55 | 14.48 | 14.48 | 14.48 | 19,410 | -0.04(-0.30%) |
Nov 24, 2015 | 14.59 | 14.60 | 14.43 | 14.52 | 15,444 | -0.16(-1.10%) |
Nov 23, 2015 | 14.58 | 14.73 | 14.56 | 14.68 | 18,575 | +0.10(+0.66%) |
Nov 20, 2015 | 14.62 | 14.70 | 14.48 | 14.59 | 20,583 | +0.07(+0.46%) |
Nov 19, 2015 | 14.56 | 14.65 | 14.40 | 14.52 | 42,228 | -0.01(-0.10%) |
Nov 18, 2015 | 14.45 | 14.65 | 14.31 | 14.54 | 42,153 | +0.14(+0.97%) |
Nov 17, 2015 | 14.25 | 14.54 | 14.24 | 14.40 | 33,930 | +0.18(+1.30%) |
Nov 16, 2015 | 14.32 | 14.32 | 14.09 | 14.21 | 46,630 | -0.07(-0.52%) |
Nov 13, 2015 | 14.12 | 14.66 | 14.12 | 14.28 | 59,712 | +0.07(+0.52%) |
Nov 12, 2015 | 14.40 | 14.51 | 14.16 | 14.21 | 35,131 | -0.34(-2.33%) |
Nov 11, 2015 | 14.57 | 14.68 | 14.40 | 14.55 | 28,243 | +0.10(+0.66%) |
Nov 10, 2015 | 14.40 | 14.54 | 13.79 | 14.45 | 46,563 | +0.14(+0.98%) |
Nov 09, 2015 | 14.73 | 14.73 | 13.89 | 14.31 | 63,502 | -0.41(-2.75%) |
Nov 06, 2015 | 14.37 | 14.92 | 14.37 | 14.72 | 49,828 | +0.36(+2.51%) |
Nov 05, 2015 | 14.16 | 14.51 | 14.16 | 14.36 | 39,501 | +0.13(+0.93%) |
Nov 04, 2015 | 14.00 | 15.04 | 13.81 | 14.23 | 82,672 | +0.33(+2.39%) |
Nov 03, 2015 | 13.55 | 14.05 | 13.53 | 13.89 | 48,279 | +0.25(+1.84%) |
Nov 02, 2015 | 13.49 | 13.71 | 13.45 | 13.64 | 37,352 | +0.04(+0.33%) |
Oct 30, 2015 | 14.18 | 14.18 | 13.58 | 13.60 | 18,095 | -0.55(-3.85%) |
Oct 29, 2015 | 14.02 | 14.18 | 13.82 | 14.14 | 23,868 | +0.04(+0.26%) |
Oct 28, 2015 | 13.78 | 14.20 | 13.77 | 14.11 | 62,197 | +0.43(+3.16%) |
Oct 27, 2015 | 13.82 | 13.98 | 13.58 | 13.68 | 27,720 | -0.23(-1.63%) |
Oct 26, 2015 | 13.32 | 13.98 | 13.20 | 13.90 | 42,361 | +0.44(+3.26%) |
Oct 23, 2015 | 13.18 | 13.54 | 13.18 | 13.46 | 62,838 | +0.22(+1.66%) |
Oct 22, 2015 | 13.31 | 13.47 | 13.11 | 13.24 | 45,588 | +0.08(+0.61%) |
Oct 21, 2015 | 13.51 | 13.51 | 13.15 | 13.16 | 26,669 | -0.34(-2.55%) |
Oct 20, 2015 | 13.30 | 13.53 | 13.28 | 13.51 | 22,998 | +0.17(+1.26%) |
Oct 19, 2015 | 13.27 | 13.53 | 13.27 | 13.34 | 19,230 | +0.01(+0.11%) |
Oct 16, 2015 | 13.43 | 13.43 | 13.17 | 13.33 | 42,785 | -0.05(-0.38%) |
Oct 15, 2015 | 13.11 | 13.43 | 13.10 | 13.38 | 55,415 | +0.26(+2.01%) |
Oct 14, 2015 | 13.10 | 13.18 | 12.88 | 13.11 | 45,306 | -0.04(-0.28%) |
Oct 13, 2015 | 13.20 | 13.20 | 13.10 | 13.15 | 14,559 | -0.06(-0.44%) |
Oct 12, 2015 | 13.14 | 13.24 | 13.00 | 13.21 | 14,591 | +0.10(+0.73%) |
Oct 09, 2015 | 13.28 | 13.28 | 13.10 | 13.11 | 10,537 | -0.08(-0.61%) |
Oct 08, 2015 | 13.05 | 13.46 | 12.89 | 13.19 | 42,384 | +0.04(+0.33%) |
Oct 07, 2015 | 12.99 | 13.16 | 12.92 | 13.15 | 41,701 | +0.26(+2.04%) |
Oct 06, 2015 | 13.12 | 13.12 | 12.84 | 12.89 | 31,088 | -0.01(-0.06%) |
Oct 05, 2015 | 12.79 | 12.92 | 12.77 | 12.89 | 49,312 | +0.18(+1.38%) |
Oct 02, 2015 | 12.50 | 12.72 | 12.25 | 12.72 | 37,086 | +0.12(+0.93%) |
Oct 01, 2015 | 12.51 | 12.63 | 12.29 | 12.60 | 104,521 | +0.00(+0.00%) |
Sep 30, 2015 | 12.81 | 12.86 | 12.53 | 12.60 | 62,267 | -0.18(-1.37%) |
Sep 29, 2015 | 12.67 | 12.83 | 12.59 | 12.78 | 35,989 | +0.07(+0.58%) |
Sep 28, 2015 | 12.61 | 12.80 | 12.43 | 12.70 | 28,855 | +0.12(+0.99%) |
Sep 25, 2015 | 12.90 | 12.90 | 12.53 | 12.58 | 111,589 | -0.18(-1.38%) |
Sep 24, 2015 | 12.73 | 12.88 | 12.73 | 12.75 | 36,877 | -0.02(-0.17%) |
Sep 23, 2015 | 12.71 | 12.91 | 12.67 | 12.78 | 33,466 | +0.11(+0.87%) |
Sep 22, 2015 | 12.48 | 12.73 | 12.48 | 12.67 | 44,400 | +0.08(+0.64%) |
Sep 21, 2015 | 12.27 | 12.62 | 12.15 | 12.59 | 154,637 | +0.45(+3.68%) |
Sep 18, 2015 | 12.45 | 12.59 | 12.08 | 12.14 | 118,973 | -0.50(-3.99%) |
Sep 17, 2015 | 12.87 | 12.91 | 12.59 | 12.64 | 35,523 | -0.23(-1.82%) |
Sep 16, 2015 | 13.05 | 13.05 | 12.74 | 12.88 | 32,373 | -0.07(-0.57%) |
Sep 15, 2015 | 12.66 | 12.98 | 12.63 | 12.95 | 141,208 | +0.23(+1.84%) |
Sep 14, 2015 | 12.92 | 12.98 | 12.43 | 12.72 | 116,750 | -0.18(-1.42%) |
Sep 11, 2015 | 12.88 | 12.98 | 12.82 | 12.90 | 64,712 | -0.08(-0.62%) |
Sep 10, 2015 | 12.70 | 13.12 | 12.67 | 12.98 | 87,488 | +0.27(+2.13%) |
Sep 09, 2015 | 13.00 | 13.00 | 12.69 | 12.71 | 35,244 | -0.09(-0.69%) |
Sep 08, 2015 | 12.78 | 12.96 | 12.72 | 12.80 | 52,533 | +0.14(+1.10%) |
Sep 04, 2015 | 12.79 | 12.66 | 12.66 | 12.66 | 115,340 | -0.30(-2.31%) |
Sep 03, 2015 | 12.92 | 13.24 | 12.92 | 12.96 | 57,767 | -0.15(-1.17%) |
Sep 02, 2015 | 13.21 | 13.45 | 13.08 | 13.11 | 37,239 | +0.01(+0.11%) |