Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.86 | 14.00 | 13.75 | 13.83 | 47,292 | -0.04(-0.32%) |
Nov 27, 2015 | 13.79 | 13.93 | 13.61 | 13.87 | 17,937 | +0.11(+0.77%) |
Nov 25, 2015 | 13.29 | 13.77 | 13.77 | 13.77 | 33,717 | +0.44(+3.30%) |
Nov 24, 2015 | 13.20 | 13.35 | 13.17 | 13.33 | 98,188 | +0.10(+0.73%) |
Nov 23, 2015 | 13.56 | 13.56 | 13.11 | 13.23 | 90,652 | -0.22(-1.64%) |
Nov 20, 2015 | 13.45 | 13.70 | 13.36 | 13.45 | 56,108 | +0.06(+0.46%) |
Nov 19, 2015 | 13.59 | 13.59 | 13.33 | 13.39 | 40,449 | -0.24(-1.75%) |
Nov 18, 2015 | 13.80 | 13.80 | 13.51 | 13.63 | 44,049 | -0.04(-0.26%) |
Nov 17, 2015 | 13.63 | 13.93 | 13.27 | 13.66 | 117,548 | +0.18(+1.37%) |
Nov 16, 2015 | 13.59 | 13.75 | 13.11 | 13.48 | 201,297 | -0.15(-1.10%) |
Nov 13, 2015 | 14.26 | 14.32 | 13.39 | 13.63 | 132,025 | -0.70(-4.86%) |
Nov 12, 2015 | 14.60 | 14.76 | 14.21 | 14.32 | 85,471 | -0.41(-2.75%) |
Nov 11, 2015 | 15.03 | 15.16 | 14.61 | 14.73 | 64,239 | -0.30(-1.99%) |
Nov 10, 2015 | 15.10 | 15.21 | 14.87 | 15.03 | 81,070 | -0.08(-0.52%) |
Nov 09, 2015 | 15.46 | 15.52 | 14.95 | 15.11 | 55,548 | -0.35(-2.28%) |
Nov 06, 2015 | 15.00 | 15.52 | 14.89 | 15.46 | 59,565 | +0.43(+2.87%) |
Nov 05, 2015 | 14.88 | 15.07 | 14.74 | 15.03 | 61,070 | +0.19(+1.31%) |
Nov 04, 2015 | 14.75 | 14.97 | 14.59 | 14.83 | 83,637 | +0.19(+1.26%) |
Nov 03, 2015 | 14.63 | 14.83 | 14.59 | 14.65 | 115,636 | +0.02(+0.12%) |
Nov 02, 2015 | 14.30 | 14.77 | 14.30 | 14.63 | 94,174 | +0.26(+1.84%) |
Oct 30, 2015 | 14.90 | 14.90 | 14.29 | 14.37 | 151,610 | -0.55(-3.72%) |
Oct 29, 2015 | 14.90 | 15.14 | 14.56 | 14.92 | 92,161 | -0.01(-0.06%) |
Oct 28, 2015 | 14.45 | 15.00 | 14.37 | 14.93 | 128,907 | +0.55(+3.80%) |
Oct 27, 2015 | 14.38 | 14.60 | 14.22 | 14.38 | 71,402 | -0.10(-0.67%) |
Oct 26, 2015 | 14.23 | 14.61 | 14.08 | 14.48 | 119,035 | +0.13(+0.92%) |
Oct 23, 2015 | 14.11 | 14.46 | 13.56 | 14.35 | 156,124 | -0.04(-0.31%) |
Oct 22, 2015 | 14.47 | 14.63 | 14.13 | 14.39 | 89,604 | +0.05(+0.37%) |
Oct 21, 2015 | 14.49 | 14.58 | 14.23 | 14.34 | 75,342 | -0.14(-0.97%) |
Oct 20, 2015 | 14.36 | 14.58 | 14.32 | 14.48 | 95,738 | +0.08(+0.55%) |
Oct 19, 2015 | 14.29 | 14.42 | 14.11 | 14.40 | 45,060 | +0.07(+0.49%) |
Oct 16, 2015 | 14.57 | 14.57 | 14.12 | 14.33 | 66,056 | -0.19(-1.27%) |
Oct 15, 2015 | 14.10 | 14.54 | 14.02 | 14.52 | 57,892 | +0.43(+3.07%) |
Oct 14, 2015 | 14.05 | 14.18 | 13.89 | 14.08 | 72,873 | +0.06(+0.44%) |
Oct 13, 2015 | 14.10 | 14.22 | 14.02 | 14.02 | 52,833 | -0.22(-1.55%) |
Oct 12, 2015 | 14.31 | 14.36 | 14.17 | 14.24 | 33,664 | -0.10(-0.68%) |
Oct 09, 2015 | 14.19 | 14.45 | 14.08 | 14.34 | 40,835 | +0.19(+1.37%) |
Oct 08, 2015 | 14.19 | 14.37 | 13.98 | 14.15 | 127,864 | -0.03(-0.19%) |
Oct 07, 2015 | 13.84 | 14.19 | 13.82 | 14.17 | 88,996 | +0.46(+3.34%) |
Oct 06, 2015 | 13.75 | 13.97 | 13.31 | 13.71 | 75,107 | -0.21(-1.52%) |
Oct 05, 2015 | 13.67 | 14.12 | 13.56 | 13.93 | 92,702 | +0.33(+2.46%) |
Oct 02, 2015 | 13.67 | 13.67 | 13.05 | 13.59 | 131,927 | -0.12(-0.90%) |
Oct 01, 2015 | 13.65 | 13.92 | 13.56 | 13.71 | 82,303 | +0.06(+0.45%) |
Sep 30, 2015 | 13.56 | 13.76 | 13.33 | 13.65 | 159,173 | +0.32(+2.38%) |
Sep 29, 2015 | 12.97 | 13.55 | 12.66 | 13.34 | 154,538 | +0.41(+3.13%) |
Sep 28, 2015 | 13.50 | 13.61 | 12.71 | 12.93 | 92,715 | -0.62(-4.55%) |
Sep 25, 2015 | 14.16 | 14.30 | 13.47 | 13.55 | 144,916 | -0.52(-3.69%) |
Sep 24, 2015 | 14.03 | 14.30 | 13.94 | 14.07 | 120,108 | -0.02(-0.12%) |
Sep 23, 2015 | 14.62 | 15.15 | 14.08 | 14.08 | 276,369 | -0.15(-1.05%) |
Sep 22, 2015 | 14.14 | 14.51 | 14.12 | 14.23 | 68,644 | -0.08(-0.55%) |
Sep 21, 2015 | 14.31 | 15.38 | 14.18 | 14.31 | 204,203 | +0.31(+2.20%) |
Sep 18, 2015 | 13.56 | 14.12 | 13.53 | 14.01 | 135,251 | +0.23(+1.66%) |
Sep 17, 2015 | 13.71 | 14.02 | 13.67 | 13.78 | 82,420 | +0.08(+0.58%) |
Sep 16, 2015 | 13.70 | 13.83 | 13.54 | 13.70 | 57,223 | -0.01(-0.06%) |
Sep 15, 2015 | 13.87 | 13.91 | 13.60 | 13.71 | 54,414 | -0.11(-0.83%) |
Sep 14, 2015 | 13.71 | 13.89 | 13.56 | 13.82 | 136,021 | +0.14(+1.03%) |
Sep 11, 2015 | 13.67 | 13.83 | 13.61 | 13.68 | 42,539 | -0.05(-0.39%) |
Sep 10, 2015 | 13.71 | 13.94 | 13.53 | 13.73 | 68,324 | +0.03(+0.19%) |
Sep 09, 2015 | 13.64 | 13.88 | 13.49 | 13.71 | 96,638 | +0.23(+1.70%) |
Sep 08, 2015 | 13.73 | 13.89 | 13.31 | 13.48 | 52,229 | -0.11(-0.78%) |
Sep 04, 2015 | 13.82 | 13.58 | 13.58 | 13.58 | 89,799 | -0.30(-2.16%) |
Sep 03, 2015 | 14.34 | 14.57 | 13.80 | 13.88 | 70,146 | -0.36(-2.54%) |
Sep 02, 2015 | 14.43 | 14.90 | 14.03 | 14.24 | 168,305 | +0.09(+0.62%) |