Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.41 | 14.68 | 14.32 | 14.58 | 10,080 | +0.29(+2.02%) |
Nov 27, 2015 | 14.45 | 14.52 | 14.14 | 14.29 | 8,223 | -0.02(-0.12%) |
Nov 25, 2015 | 14.37 | 14.31 | 14.31 | 14.31 | 10,742 | +0.03(+0.18%) |
Nov 24, 2015 | 14.40 | 14.48 | 14.16 | 14.28 | 8,222 | -0.11(-0.76%) |
Nov 23, 2015 | 14.16 | 14.40 | 14.02 | 14.39 | 12,085 | +0.15(+1.07%) |
Nov 20, 2015 | 14.21 | 14.31 | 14.09 | 14.24 | 3,339 | +0.03(+0.18%) |
Nov 19, 2015 | 14.06 | 14.38 | 13.85 | 14.21 | 12,999 | +0.01(+0.06%) |
Nov 18, 2015 | 14.22 | 14.36 | 14.00 | 14.21 | 12,109 | -0.02(-0.12%) |
Nov 17, 2015 | 13.88 | 14.22 | 13.61 | 14.22 | 83,737 | +0.45(+3.26%) |
Nov 16, 2015 | 13.79 | 14.15 | 13.53 | 13.77 | 17,360 | +0.03(+0.18%) |
Nov 13, 2015 | 14.23 | 14.23 | 13.74 | 13.75 | 11,532 | -0.51(-3.57%) |
Nov 12, 2015 | 14.74 | 14.76 | 14.26 | 14.26 | 15,080 | -0.54(-3.66%) |
Nov 11, 2015 | 14.75 | 15.04 | 14.65 | 14.80 | 28,609 | -0.03(-0.17%) |
Nov 10, 2015 | 14.63 | 14.82 | 14.00 | 14.82 | 14,426 | +0.21(+1.45%) |
Nov 09, 2015 | 14.70 | 14.74 | 14.55 | 14.61 | 14,822 | -0.08(-0.58%) |
Nov 06, 2015 | 14.65 | 14.78 | 14.61 | 14.70 | 19,475 | +0.07(+0.46%) |
Nov 05, 2015 | 14.60 | 14.65 | 14.10 | 14.63 | 22,677 | +0.05(+0.35%) |
Nov 04, 2015 | 14.26 | 14.61 | 14.19 | 14.58 | 71,435 | +0.31(+2.20%) |
Nov 03, 2015 | 14.61 | 14.78 | 14.26 | 14.27 | 15,830 | -0.36(-2.49%) |
Nov 02, 2015 | 14.56 | 14.99 | 14.33 | 14.63 | 44,572 | -0.01(-0.06%) |
Oct 30, 2015 | 14.76 | 14.76 | 14.16 | 14.64 | 9,316 | -0.08(-0.52%) |
Oct 29, 2015 | 14.54 | 14.88 | 14.54 | 14.71 | 22,924 | +0.29(+2.00%) |
Oct 28, 2015 | 13.92 | 14.66 | 13.46 | 14.43 | 72,348 | +0.55(+3.97%) |
Oct 27, 2015 | 13.80 | 13.89 | 13.28 | 13.88 | 13,716 | +0.01(+0.06%) |
Oct 26, 2015 | 13.79 | 13.92 | 13.48 | 13.87 | 32,654 | +0.09(+0.68%) |
Oct 23, 2015 | 13.88 | 13.94 | 13.68 | 13.77 | 12,308 | -0.09(-0.67%) |
Oct 22, 2015 | 13.57 | 13.87 | 13.55 | 13.87 | 25,649 | +0.23(+1.68%) |
Oct 21, 2015 | 13.69 | 13.71 | 13.38 | 13.64 | 9,828 | -0.11(-0.80%) |
Oct 20, 2015 | 13.66 | 13.90 | 13.46 | 13.75 | 11,054 | +0.19(+1.37%) |
Oct 19, 2015 | 13.44 | 13.92 | 13.44 | 13.56 | 1,632 | -0.33(-2.38%) |
Oct 16, 2015 | 13.72 | 13.96 | 13.55 | 13.89 | 6,261 | +0.08(+0.55%) |
Oct 15, 2015 | 13.67 | 13.97 | 13.37 | 13.82 | 13,950 | +0.16(+1.18%) |
Oct 14, 2015 | 13.66 | 13.94 | 13.38 | 13.66 | 19,395 | -0.16(-1.17%) |
Oct 13, 2015 | 13.53 | 13.91 | 13.43 | 13.82 | 10,385 | +0.36(+2.64%) |
Oct 12, 2015 | 13.88 | 13.88 | 13.46 | 13.46 | 5,892 | -0.43(-3.11%) |
Oct 09, 2015 | 13.99 | 14.05 | 13.59 | 13.89 | 6,845 | -0.26(-1.85%) |
Oct 08, 2015 | 13.49 | 14.18 | 13.15 | 14.16 | 28,227 | +0.60(+4.44%) |
Oct 07, 2015 | 13.42 | 13.56 | 13.05 | 13.55 | 12,441 | +0.09(+0.69%) |
Oct 06, 2015 | 13.24 | 13.46 | 12.88 | 13.46 | 25,643 | +0.27(+2.06%) |
Oct 05, 2015 | 13.27 | 13.39 | 13.13 | 13.19 | 11,428 | -0.04(-0.32%) |
Oct 02, 2015 | 13.18 | 13.44 | 13.13 | 13.23 | 13,679 | -0.02(-0.13%) |
Oct 01, 2015 | 13.12 | 13.52 | 12.88 | 13.25 | 27,051 | +0.02(+0.13%) |
Sep 30, 2015 | 13.22 | 13.27 | 13.05 | 13.23 | 8,976 | +0.08(+0.61%) |
Sep 29, 2015 | 13.12 | 13.38 | 13.12 | 13.15 | 8,525 | -0.05(-0.35%) |
Sep 28, 2015 | 13.19 | 13.24 | 13.05 | 13.20 | 6,788 | -0.11(-0.83%) |
Sep 25, 2015 | 13.24 | 13.52 | 13.05 | 13.31 | 21,645 | +0.16(+1.22%) |
Sep 24, 2015 | 13.18 | 13.27 | 13.10 | 13.15 | 19,141 | -0.06(-0.45%) |
Sep 23, 2015 | 13.21 | 13.52 | 13.17 | 13.21 | 14,015 | -0.01(-0.06%) |
Sep 22, 2015 | 13.59 | 13.59 | 13.21 | 13.21 | 14,810 | -0.25(-1.89%) |
Sep 21, 2015 | 13.13 | 13.47 | 13.06 | 13.47 | 7,000 | +0.50(+3.85%) |
Sep 18, 2015 | 13.45 | 13.46 | 12.97 | 12.97 | 89,105 | -0.62(-4.59%) |
Sep 17, 2015 | 13.64 | 13.64 | 13.43 | 13.59 | 8,203 | -0.04(-0.27%) |
Sep 16, 2015 | 13.63 | 13.63 | 13.55 | 13.63 | 25,255 | -0.05(-0.37%) |
Sep 15, 2015 | 13.71 | 13.71 | 13.58 | 13.68 | 18,363 | +0.04(+0.31%) |
Sep 14, 2015 | 13.57 | 13.69 | 13.55 | 13.64 | 3,985 | +0.04(+0.31%) |
Sep 11, 2015 | 13.66 | 13.66 | 13.47 | 13.60 | 7,071 | -0.10(-0.74%) |
Sep 10, 2015 | 13.60 | 13.81 | 13.49 | 13.70 | 10,600 | +0.14(+1.06%) |
Sep 09, 2015 | 13.88 | 13.97 | 13.47 | 13.55 | 8,729 | -0.30(-2.14%) |
Sep 08, 2015 | 13.24 | 14.13 | 13.21 | 13.85 | 21,014 | +0.60(+4.54%) |
Sep 04, 2015 | 13.18 | 13.25 | 13.25 | 13.25 | 2,833 | +0.12(+0.90%) |
Sep 03, 2015 | 13.31 | 13.54 | 12.94 | 13.13 | 24,047 | -0.02(-0.13%) |
Sep 02, 2015 | 13.09 | 13.55 | 12.71 | 13.15 | 72,866 | +0.04(+0.32%) |