Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.72 | 14.72 | 13.57 | 14.57 | 37,676 | +0.80(+5.84%) |
Nov 27, 2015 | 13.66 | 13.78 | 13.57 | 13.77 | 5,574 | +0.19(+1.39%) |
Nov 25, 2015 | 13.61 | 13.58 | 13.58 | 13.58 | 50,999 | -0.08(-0.58%) |
Nov 24, 2015 | 13.38 | 13.79 | 13.38 | 13.66 | 36,310 | +0.02(+0.17%) |
Nov 23, 2015 | 13.90 | 13.94 | 13.61 | 13.64 | 23,185 | -0.17(-1.20%) |
Nov 20, 2015 | 14.11 | 14.36 | 13.69 | 13.80 | 28,160 | -0.20(-1.41%) |
Nov 19, 2015 | 14.15 | 14.30 | 13.93 | 14.00 | 17,083 | -0.12(-0.84%) |
Nov 18, 2015 | 13.90 | 14.14 | 13.81 | 14.12 | 22,831 | +0.21(+1.53%) |
Nov 17, 2015 | 13.79 | 14.05 | 13.73 | 13.90 | 34,974 | +0.06(+0.40%) |
Nov 16, 2015 | 13.69 | 13.99 | 13.64 | 13.85 | 28,657 | +0.11(+0.82%) |
Nov 13, 2015 | 13.60 | 13.80 | 13.45 | 13.74 | 18,214 | +0.05(+0.34%) |
Nov 12, 2015 | 13.59 | 13.78 | 13.34 | 13.69 | 36,131 | +0.08(+0.58%) |
Nov 11, 2015 | 13.63 | 13.82 | 13.28 | 13.61 | 22,780 | -0.04(-0.29%) |
Nov 10, 2015 | 13.58 | 13.77 | 13.58 | 13.65 | 23,563 | +0.02(+0.12%) |
Nov 09, 2015 | 13.62 | 13.74 | 13.51 | 13.63 | 28,285 | -0.16(-1.19%) |
Nov 06, 2015 | 13.60 | 13.84 | 13.49 | 13.80 | 17,965 | +0.16(+1.15%) |
Nov 05, 2015 | 13.60 | 13.77 | 13.34 | 13.64 | 25,912 | -0.02(-0.17%) |
Nov 04, 2015 | 13.53 | 13.80 | 13.42 | 13.67 | 11,598 | +0.07(+0.52%) |
Nov 03, 2015 | 13.62 | 13.70 | 13.44 | 13.60 | 44,667 | -0.05(-0.35%) |
Nov 02, 2015 | 13.40 | 13.72 | 13.38 | 13.64 | 48,120 | +0.27(+2.05%) |
Oct 30, 2015 | 13.41 | 13.71 | 13.31 | 13.37 | 102,242 | +0.02(+0.12%) |
Oct 29, 2015 | 12.87 | 13.45 | 12.87 | 13.35 | 79,009 | +0.10(+0.77%) |
Oct 28, 2015 | 12.98 | 13.29 | 12.65 | 13.25 | 107,270 | +0.12(+0.90%) |
Oct 27, 2015 | 14.14 | 14.36 | 13.02 | 13.13 | 40,703 | -1.28(-8.87%) |
Oct 26, 2015 | 14.98 | 14.98 | 14.34 | 14.41 | 15,508 | -0.44(-2.96%) |
Oct 23, 2015 | 15.06 | 15.22 | 14.39 | 14.85 | 53,029 | -0.55(-3.57%) |
Oct 22, 2015 | 15.49 | 15.49 | 15.20 | 15.40 | 60,149 | -0.14(-0.91%) |
Oct 21, 2015 | 15.43 | 15.61 | 15.01 | 15.54 | 32,143 | +0.10(+0.66%) |
Oct 20, 2015 | 15.12 | 15.53 | 14.95 | 15.44 | 19,537 | +0.41(+2.71%) |
Oct 19, 2015 | 14.79 | 15.20 | 14.59 | 15.03 | 14,909 | +0.19(+1.27%) |
Oct 16, 2015 | 15.08 | 15.13 | 14.77 | 14.84 | 22,301 | -0.18(-1.20%) |
Oct 15, 2015 | 14.68 | 15.23 | 14.67 | 15.02 | 35,894 | +0.20(+1.32%) |
Oct 14, 2015 | 14.87 | 15.51 | 14.74 | 14.83 | 27,006 | -0.33(-2.17%) |
Oct 13, 2015 | 15.50 | 15.53 | 15.14 | 15.16 | 23,378 | -0.39(-2.52%) |
Oct 12, 2015 | 14.85 | 15.60 | 14.55 | 15.55 | 35,101 | +0.78(+5.31%) |
Oct 09, 2015 | 14.87 | 14.98 | 14.29 | 14.76 | 14,273 | -0.02(-0.16%) |
Oct 08, 2015 | 14.17 | 14.87 | 14.10 | 14.79 | 23,574 | +0.64(+4.55%) |
Oct 07, 2015 | 14.20 | 14.21 | 13.78 | 14.14 | 28,116 | +0.02(+0.11%) |
Oct 06, 2015 | 14.05 | 14.24 | 14.03 | 14.13 | 15,131 | -0.08(-0.55%) |
Oct 05, 2015 | 13.72 | 14.31 | 13.65 | 14.21 | 37,203 | +0.48(+3.49%) |
Oct 02, 2015 | 13.73 | 13.74 | 13.43 | 13.73 | 27,556 | -0.07(-0.51%) |
Oct 01, 2015 | 14.00 | 14.14 | 13.68 | 13.80 | 53,919 | -0.27(-1.90%) |
Sep 30, 2015 | 13.61 | 14.09 | 13.42 | 14.07 | 46,769 | +0.66(+4.92%) |
Sep 29, 2015 | 13.36 | 13.60 | 13.10 | 13.41 | 57,219 | +0.16(+1.24%) |
Sep 28, 2015 | 13.60 | 13.60 | 13.21 | 13.24 | 49,468 | -0.31(-2.31%) |
Sep 25, 2015 | 14.03 | 14.12 | 13.55 | 13.56 | 20,548 | -0.46(-3.30%) |
Sep 24, 2015 | 13.90 | 14.15 | 13.89 | 14.02 | 32,080 | -0.08(-0.56%) |
Sep 23, 2015 | 14.10 | 14.18 | 13.96 | 14.10 | 18,267 | +0.04(+0.28%) |
Sep 22, 2015 | 13.71 | 14.18 | 13.57 | 14.06 | 32,765 | +0.16(+1.19%) |
Sep 21, 2015 | 13.87 | 14.29 | 13.84 | 13.89 | 40,507 | +0.03(+0.23%) |
Sep 18, 2015 | 14.02 | 14.05 | 13.78 | 13.86 | 34,318 | -0.16(-1.12%) |
Sep 17, 2015 | 13.62 | 14.22 | 13.05 | 14.02 | 29,159 | +0.09(+0.68%) |
Sep 16, 2015 | 13.45 | 13.93 | 13.45 | 13.93 | 24,222 | +0.44(+3.26%) |
Sep 15, 2015 | 13.38 | 13.49 | 13.28 | 13.49 | 10,150 | +0.20(+1.54%) |
Sep 14, 2015 | 13.33 | 13.40 | 13.06 | 13.28 | 13,504 | -0.17(-1.28%) |
Sep 11, 2015 | 13.13 | 13.45 | 13.13 | 13.45 | 8,811 | +0.24(+1.78%) |
Sep 10, 2015 | 13.45 | 13.65 | 13.05 | 13.22 | 16,040 | -0.21(-1.58%) |
Sep 09, 2015 | 13.73 | 13.73 | 13.33 | 13.43 | 25,006 | -0.27(-2.00%) |
Sep 08, 2015 | 13.62 | 13.71 | 13.31 | 13.71 | 28,380 | +0.41(+3.07%) |
Sep 04, 2015 | 13.14 | 13.30 | 13.30 | 13.30 | 21,924 | -0.05(-0.35%) |
Sep 03, 2015 | 13.46 | 13.46 | 13.21 | 13.34 | 16,680 | -0.13(-0.99%) |
Sep 02, 2015 | 13.48 | 13.62 | 13.22 | 13.48 | 28,094 | +0.29(+2.20%) |