Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.05 | 14.39 | 14.01 | 14.24 | 4,739,333 | +0.03(+0.21%) |
Nov 27, 2015 | 14.31 | 14.41 | 14.13 | 14.21 | 1,625,353 | -0.28(-1.91%) |
Nov 25, 2015 | 14.64 | 14.49 | 14.49 | 14.49 | 3,127,584 | -0.22(-1.48%) |
Nov 24, 2015 | 14.66 | 14.98 | 14.59 | 14.71 | 6,537,733 | +0.19(+1.30%) |
Nov 23, 2015 | 14.48 | 14.75 | 14.31 | 14.52 | 5,334,073 | -0.01(-0.08%) |
Nov 20, 2015 | 14.60 | 14.78 | 14.50 | 14.53 | 6,936,588 | -0.08(-0.56%) |
Nov 19, 2015 | 14.54 | 14.78 | 14.40 | 14.61 | 5,185,094 | -0.05(-0.32%) |
Nov 18, 2015 | 14.73 | 14.82 | 14.36 | 14.66 | 6,376,357 | +0.05(+0.32%) |
Nov 17, 2015 | 14.62 | 14.86 | 14.39 | 14.61 | 6,023,355 | -0.05(-0.32%) |
Nov 16, 2015 | 13.92 | 14.70 | 13.85 | 14.66 | 7,153,081 | +0.72(+5.15%) |
Nov 13, 2015 | 13.68 | 14.03 | 13.52 | 13.94 | 7,549,343 | +0.16(+1.15%) |
Nov 12, 2015 | 13.70 | 13.98 | 13.58 | 13.78 | 5,733,835 | -0.29(-2.09%) |
Nov 11, 2015 | 14.36 | 14.40 | 13.95 | 14.08 | 5,909,039 | -0.34(-2.33%) |
Nov 10, 2015 | 14.50 | 14.71 | 14.26 | 14.41 | 7,475,754 | -0.20(-1.37%) |
Nov 09, 2015 | 15.10 | 15.11 | 14.54 | 14.61 | 8,180,997 | -0.28(-1.86%) |
Nov 06, 2015 | 14.85 | 15.00 | 14.57 | 14.89 | 8,675,522 | -0.18(-1.17%) |
Nov 05, 2015 | 14.38 | 15.44 | 14.19 | 15.07 | 11,476,723 | +0.78(+5.48%) |
Nov 04, 2015 | 14.38 | 14.47 | 13.97 | 14.28 | 7,966,749 | -0.11(-0.74%) |
Nov 03, 2015 | 14.12 | 14.52 | 14.08 | 14.39 | 7,940,214 | +0.38(+2.73%) |
Nov 02, 2015 | 13.54 | 14.11 | 13.44 | 14.01 | 4,939,546 | +0.34(+2.50%) |
Oct 30, 2015 | 13.65 | 13.88 | 13.54 | 13.67 | 7,934,051 | +0.10(+0.74%) |
Oct 29, 2015 | 13.65 | 14.04 | 13.53 | 13.57 | 5,281,257 | -0.11(-0.77%) |
Oct 28, 2015 | 13.27 | 13.85 | 13.10 | 13.67 | 6,562,519 | +0.56(+4.26%) |
Oct 27, 2015 | 13.23 | 13.26 | 13.01 | 13.11 | 7,465,292 | -0.44(-3.21%) |
Oct 26, 2015 | 13.92 | 13.94 | 13.52 | 13.55 | 5,828,519 | -0.34(-2.42%) |
Oct 23, 2015 | 13.84 | 13.94 | 13.63 | 13.88 | 4,874,651 | -0.11(-0.76%) |
Oct 22, 2015 | 13.74 | 14.12 | 13.74 | 13.99 | 5,524,246 | +0.33(+2.41%) |
Oct 21, 2015 | 14.04 | 14.04 | 13.57 | 13.66 | 6,566,828 | -0.45(-3.21%) |
Oct 20, 2015 | 13.75 | 14.28 | 13.65 | 14.11 | 7,499,854 | +0.41(+3.01%) |
Oct 19, 2015 | 13.91 | 13.99 | 13.57 | 13.70 | 4,900,000 | -0.44(-3.08%) |
Oct 16, 2015 | 14.14 | 14.25 | 13.90 | 14.14 | 7,206,515 | +0.09(+0.67%) |
Oct 15, 2015 | 14.00 | 14.13 | 13.58 | 14.04 | 7,251,653 | -0.09(-0.62%) |
Oct 14, 2015 | 13.76 | 14.18 | 13.76 | 14.13 | 5,451,690 | +0.32(+2.30%) |
Oct 13, 2015 | 13.79 | 14.30 | 13.65 | 13.81 | 9,158,044 | -0.39(-2.73%) |
Oct 12, 2015 | 14.62 | 14.63 | 13.96 | 14.20 | 5,438,333 | -0.37(-2.54%) |
Oct 09, 2015 | 14.63 | 14.82 | 14.50 | 14.57 | 13,445,933 | +0.04(+0.24%) |
Oct 08, 2015 | 14.03 | 14.58 | 13.89 | 14.54 | 7,853,278 | +0.48(+3.43%) |
Oct 07, 2015 | 13.63 | 14.07 | 13.55 | 14.05 | 18,701,838 | +0.70(+5.24%) |
Oct 06, 2015 | 12.73 | 13.38 | 12.68 | 13.35 | 14,310,434 | +0.67(+5.29%) |
Oct 05, 2015 | 12.09 | 12.79 | 12.02 | 12.68 | 13,145,174 | +1.03(+8.84%) |
Oct 02, 2015 | 11.32 | 11.75 | 11.25 | 11.65 | 14,044,473 | +0.26(+2.27%) |
Oct 01, 2015 | 11.71 | 11.98 | 11.31 | 11.39 | 10,010,596 | -0.05(-0.46%) |
Sep 30, 2015 | 11.56 | 11.72 | 11.22 | 11.45 | 7,826,238 | -0.05(-0.46%) |
Sep 29, 2015 | 11.22 | 11.61 | 11.18 | 11.50 | 6,721,059 | +0.29(+2.57%) |
Sep 28, 2015 | 11.42 | 11.49 | 11.20 | 11.21 | 5,630,377 | -0.35(-3.05%) |
Sep 25, 2015 | 11.57 | 11.65 | 11.39 | 11.56 | 5,782,135 | +0.10(+0.87%) |
Sep 24, 2015 | 11.30 | 11.59 | 11.27 | 11.46 | 13,890,094 | +0.04(+0.36%) |
Sep 23, 2015 | 11.89 | 11.98 | 11.41 | 11.42 | 11,919,104 | -0.39(-3.34%) |
Sep 22, 2015 | 11.83 | 12.17 | 11.76 | 11.82 | 10,076,504 | -0.30(-2.48%) |
Sep 21, 2015 | 12.17 | 12.33 | 12.04 | 12.12 | 8,625,715 | +0.08(+0.68%) |
Sep 18, 2015 | 12.21 | 12.29 | 11.96 | 12.04 | 8,468,276 | -0.45(-3.63%) |
Sep 17, 2015 | 12.43 | 12.74 | 12.24 | 12.49 | 9,413,958 | +0.01(+0.05%) |
Sep 16, 2015 | 11.86 | 12.52 | 11.84 | 12.48 | 7,239,427 | +0.79(+6.74%) |
Sep 15, 2015 | 11.65 | 11.93 | 11.60 | 11.69 | 5,683,060 | +0.10(+0.86%) |
Sep 14, 2015 | 11.73 | 11.76 | 11.51 | 11.59 | 6,955,381 | -0.19(-1.65%) |
Sep 11, 2015 | 12.06 | 12.09 | 11.71 | 11.79 | 5,019,690 | -0.48(-3.89%) |
Sep 10, 2015 | 12.08 | 12.40 | 11.96 | 12.27 | 7,082,088 | +0.19(+1.56%) |
Sep 09, 2015 | 12.50 | 12.59 | 11.92 | 12.08 | 9,478,477 | -0.18(-1.49%) |
Sep 08, 2015 | 12.24 | 12.32 | 11.96 | 12.26 | 8,414,533 | +0.23(+1.94%) |
Sep 04, 2015 | 12.27 | 12.03 | 12.03 | 12.03 | 9,573,110 | -0.48(-3.86%) |
Sep 03, 2015 | 12.64 | 13.00 | 12.40 | 12.51 | 11,404,263 | -0.06(-0.51%) |
Sep 02, 2015 | 12.61 | 12.68 | 12.04 | 12.57 | 11,187,950 | +0.08(+0.61%) |