Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.84 | 14.86 | 13.70 | 14.71 | 37,325 | +0.81(+5.84%) |
Nov 27, 2015 | 13.79 | 13.91 | 13.70 | 13.90 | 5,522 | +0.19(+1.39%) |
Nov 25, 2015 | 13.73 | 13.71 | 13.71 | 13.71 | 50,525 | -0.08(-0.58%) |
Nov 24, 2015 | 13.51 | 13.92 | 13.50 | 13.79 | 35,972 | +0.02(+0.17%) |
Nov 23, 2015 | 14.03 | 14.07 | 13.73 | 13.76 | 22,970 | -0.17(-1.20%) |
Nov 20, 2015 | 14.24 | 14.50 | 13.82 | 13.93 | 27,898 | -0.20(-1.41%) |
Nov 19, 2015 | 14.28 | 14.43 | 14.06 | 14.13 | 16,924 | -0.12(-0.84%) |
Nov 18, 2015 | 14.04 | 14.27 | 13.94 | 14.25 | 22,619 | +0.21(+1.53%) |
Nov 17, 2015 | 13.92 | 14.18 | 13.86 | 14.04 | 34,648 | +0.06(+0.40%) |
Nov 16, 2015 | 13.82 | 14.12 | 13.76 | 13.98 | 28,390 | +0.11(+0.82%) |
Nov 13, 2015 | 13.73 | 13.93 | 13.58 | 13.87 | 18,045 | +0.05(+0.34%) |
Nov 12, 2015 | 13.72 | 13.91 | 13.46 | 13.82 | 35,795 | +0.08(+0.58%) |
Nov 11, 2015 | 13.76 | 13.95 | 13.41 | 13.74 | 22,568 | -0.04(-0.29%) |
Nov 10, 2015 | 13.71 | 13.90 | 13.71 | 13.78 | 23,343 | +0.02(+0.11%) |
Nov 09, 2015 | 13.75 | 13.87 | 13.64 | 13.76 | 28,022 | -0.17(-1.19%) |
Nov 06, 2015 | 13.73 | 13.97 | 13.61 | 13.93 | 17,797 | +0.16(+1.15%) |
Nov 05, 2015 | 13.72 | 13.90 | 13.46 | 13.77 | 25,671 | -0.02(-0.17%) |
Nov 04, 2015 | 13.65 | 13.93 | 13.55 | 13.79 | 11,490 | +0.07(+0.52%) |
Nov 03, 2015 | 13.75 | 13.83 | 13.57 | 13.72 | 44,251 | -0.05(-0.34%) |
Nov 02, 2015 | 13.53 | 13.85 | 13.51 | 13.77 | 47,672 | +0.28(+2.05%) |
Oct 30, 2015 | 13.53 | 13.83 | 13.43 | 13.49 | 101,291 | +0.02(+0.12%) |
Oct 29, 2015 | 12.99 | 13.57 | 12.99 | 13.48 | 78,274 | +0.10(+0.77%) |
Oct 28, 2015 | 13.10 | 13.41 | 12.77 | 13.38 | 106,271 | +0.12(+0.90%) |
Oct 27, 2015 | 14.27 | 14.49 | 13.15 | 13.26 | 40,324 | -1.29(-8.87%) |
Oct 26, 2015 | 15.12 | 15.12 | 14.48 | 14.55 | 15,364 | -0.44(-2.96%) |
Oct 23, 2015 | 15.20 | 15.36 | 14.52 | 14.99 | 52,535 | -0.55(-3.57%) |
Oct 22, 2015 | 15.64 | 15.64 | 15.35 | 15.54 | 59,589 | -0.14(-0.91%) |
Oct 21, 2015 | 15.58 | 15.76 | 15.15 | 15.69 | 31,843 | +0.10(+0.66%) |
Oct 20, 2015 | 15.26 | 15.68 | 15.09 | 15.58 | 19,356 | +0.41(+2.71%) |
Oct 19, 2015 | 14.93 | 15.34 | 14.73 | 15.17 | 14,770 | +0.19(+1.27%) |
Oct 16, 2015 | 15.22 | 15.27 | 14.91 | 14.98 | 22,093 | -0.18(-1.20%) |
Oct 15, 2015 | 14.82 | 15.37 | 14.81 | 15.16 | 35,560 | +0.20(+1.32%) |
Oct 14, 2015 | 15.01 | 15.66 | 14.88 | 14.97 | 26,754 | -0.33(-2.17%) |
Oct 13, 2015 | 15.65 | 15.68 | 15.28 | 15.30 | 23,160 | -0.40(-2.52%) |
Oct 12, 2015 | 14.99 | 15.74 | 14.69 | 15.70 | 34,774 | +0.79(+5.31%) |
Oct 09, 2015 | 15.01 | 15.12 | 14.42 | 14.90 | 14,140 | -0.02(-0.16%) |
Oct 08, 2015 | 14.30 | 15.01 | 14.23 | 14.93 | 23,355 | +0.65(+4.55%) |
Oct 07, 2015 | 14.33 | 14.34 | 13.91 | 14.28 | 27,854 | +0.02(+0.11%) |
Oct 06, 2015 | 14.18 | 14.37 | 14.16 | 14.26 | 14,990 | -0.08(-0.55%) |
Oct 05, 2015 | 13.85 | 14.44 | 13.78 | 14.34 | 36,857 | +0.48(+3.49%) |
Oct 02, 2015 | 13.86 | 13.87 | 13.56 | 13.86 | 27,300 | -0.07(-0.51%) |
Oct 01, 2015 | 14.14 | 14.27 | 13.81 | 13.93 | 53,417 | -0.27(-1.90%) |
Sep 30, 2015 | 13.74 | 14.22 | 13.54 | 14.20 | 46,334 | +0.67(+4.92%) |
Sep 29, 2015 | 13.49 | 13.72 | 13.22 | 13.53 | 56,686 | +0.17(+1.24%) |
Sep 28, 2015 | 13.73 | 13.73 | 13.34 | 13.37 | 49,007 | -0.32(-2.32%) |
Sep 25, 2015 | 14.16 | 14.25 | 13.68 | 13.68 | 20,357 | -0.47(-3.30%) |
Sep 24, 2015 | 14.03 | 14.29 | 14.02 | 14.15 | 31,781 | -0.08(-0.56%) |
Sep 23, 2015 | 14.23 | 14.32 | 14.09 | 14.23 | 18,097 | +0.04(+0.28%) |
Sep 22, 2015 | 13.84 | 14.32 | 13.70 | 14.19 | 32,460 | +0.17(+1.19%) |
Sep 21, 2015 | 14.00 | 14.43 | 13.97 | 14.02 | 40,130 | +0.03(+0.23%) |
Sep 18, 2015 | 14.15 | 14.18 | 13.91 | 13.99 | 33,999 | -0.16(-1.12%) |
Sep 17, 2015 | 13.75 | 14.35 | 13.17 | 14.15 | 28,887 | +0.09(+0.68%) |
Sep 16, 2015 | 13.58 | 14.06 | 13.58 | 14.06 | 23,996 | +0.44(+3.26%) |
Sep 15, 2015 | 13.50 | 13.61 | 13.41 | 13.61 | 10,055 | +0.21(+1.54%) |
Sep 14, 2015 | 13.45 | 13.53 | 13.19 | 13.41 | 13,379 | -0.17(-1.28%) |
Sep 11, 2015 | 13.26 | 13.58 | 13.26 | 13.58 | 8,729 | +0.24(+1.78%) |
Sep 10, 2015 | 13.57 | 13.78 | 13.17 | 13.34 | 15,890 | -0.21(-1.58%) |
Sep 09, 2015 | 13.86 | 13.86 | 13.45 | 13.56 | 24,773 | -0.28(-2.00%) |
Sep 08, 2015 | 13.75 | 13.84 | 13.43 | 13.83 | 28,116 | +0.41(+3.07%) |
Sep 04, 2015 | 13.26 | 13.42 | 13.42 | 13.42 | 21,720 | -0.05(-0.35%) |
Sep 03, 2015 | 13.59 | 13.59 | 13.34 | 13.47 | 16,524 | -0.13(-0.99%) |
Sep 02, 2015 | 13.60 | 13.75 | 13.34 | 13.60 | 27,833 | +0.29(+2.20%) |