Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.19 | 15.30 | 14.58 | 14.71 | 682,861 | -0.35(-2.31%) |
Nov 27, 2015 | 14.60 | 15.17 | 14.55 | 15.05 | 406,490 | +0.38(+2.62%) |
Nov 25, 2015 | 14.51 | 14.67 | 14.67 | 14.67 | 2,841,283 | +0.19(+1.34%) |
Nov 24, 2015 | 14.42 | 14.55 | 14.13 | 14.48 | 811,869 | -0.20(-1.37%) |
Nov 23, 2015 | 14.67 | 14.86 | 14.57 | 14.68 | 618,160 | +0.07(+0.49%) |
Nov 20, 2015 | 14.32 | 14.65 | 14.26 | 14.61 | 663,901 | +0.50(+3.55%) |
Nov 19, 2015 | 14.00 | 14.29 | 13.94 | 14.11 | 572,680 | +0.15(+1.09%) |
Nov 18, 2015 | 13.60 | 13.99 | 13.40 | 13.95 | 540,291 | +0.35(+2.57%) |
Nov 17, 2015 | 13.47 | 13.96 | 13.47 | 13.60 | 304,258 | +0.02(+0.16%) |
Nov 16, 2015 | 13.12 | 13.58 | 13.01 | 13.58 | 402,130 | +0.43(+3.23%) |
Nov 13, 2015 | 13.60 | 13.84 | 13.12 | 13.16 | 695,834 | -0.48(-3.49%) |
Nov 12, 2015 | 13.92 | 13.99 | 13.57 | 13.63 | 245,559 | -0.29(-2.12%) |
Nov 11, 2015 | 13.93 | 14.08 | 13.76 | 13.93 | 247,019 | +0.06(+0.46%) |
Nov 10, 2015 | 13.40 | 13.95 | 13.38 | 13.86 | 869,707 | +0.46(+3.40%) |
Nov 09, 2015 | 13.80 | 13.95 | 13.15 | 13.41 | 606,092 | -0.73(-5.18%) |
Nov 06, 2015 | 14.92 | 15.04 | 13.85 | 14.14 | 1,405,756 | -1.45(-9.30%) |
Nov 05, 2015 | 15.36 | 15.63 | 15.15 | 15.59 | 804,265 | +0.20(+1.28%) |
Nov 04, 2015 | 15.63 | 15.71 | 15.27 | 15.39 | 484,679 | -0.22(-1.42%) |
Nov 03, 2015 | 15.98 | 16.01 | 15.43 | 15.62 | 977,848 | -0.47(-2.95%) |
Nov 02, 2015 | 15.23 | 16.09 | 15.11 | 16.09 | 1,250,710 | +0.95(+6.29%) |
Oct 30, 2015 | 15.54 | 15.61 | 15.09 | 15.14 | 834,442 | -0.42(-2.72%) |
Oct 29, 2015 | 15.50 | 15.63 | 15.26 | 15.56 | 776,619 | -0.08(-0.48%) |
Oct 28, 2015 | 15.60 | 15.93 | 14.78 | 15.64 | 1,510,785 | +0.04(+0.25%) |
Oct 27, 2015 | 15.54 | 15.64 | 15.36 | 15.60 | 960,697 | -0.01(-0.09%) |
Oct 26, 2015 | 15.65 | 15.75 | 15.24 | 15.61 | 625,313 | +0.01(+0.07%) |
Oct 23, 2015 | 16.18 | 16.18 | 15.32 | 15.60 | 1,141,522 | -0.49(-3.07%) |
Oct 22, 2015 | 15.83 | 16.23 | 15.63 | 16.10 | 851,893 | +0.40(+2.58%) |
Oct 21, 2015 | 15.94 | 16.09 | 15.65 | 15.69 | 828,873 | -0.18(-1.12%) |
Oct 20, 2015 | 15.81 | 15.99 | 15.66 | 15.87 | 1,125,015 | +0.01(+0.04%) |
Oct 19, 2015 | 15.19 | 15.87 | 15.19 | 15.86 | 1,121,667 | +0.63(+4.11%) |
Oct 16, 2015 | 14.91 | 15.32 | 14.91 | 15.23 | 828,725 | +0.34(+2.25%) |
Oct 15, 2015 | 14.40 | 14.91 | 14.37 | 14.90 | 961,823 | +0.59(+4.11%) |
Oct 14, 2015 | 14.74 | 14.78 | 14.23 | 14.31 | 770,612 | -0.36(-2.44%) |
Oct 13, 2015 | 14.84 | 15.01 | 14.52 | 14.67 | 471,072 | -0.30(-2.02%) |
Oct 12, 2015 | 14.75 | 15.16 | 14.69 | 14.97 | 963,720 | +0.28(+1.88%) |
Oct 09, 2015 | 14.73 | 14.79 | 14.47 | 14.70 | 508,452 | -0.05(-0.37%) |
Oct 08, 2015 | 14.37 | 14.80 | 14.23 | 14.75 | 1,032,167 | +0.35(+2.43%) |
Oct 07, 2015 | 14.07 | 14.40 | 13.98 | 14.40 | 888,908 | +0.48(+3.42%) |
Oct 06, 2015 | 14.03 | 14.27 | 13.84 | 13.92 | 270,128 | -0.12(-0.87%) |
Oct 05, 2015 | 13.51 | 14.08 | 13.36 | 14.05 | 1,163,864 | +0.69(+5.13%) |
Oct 02, 2015 | 13.10 | 13.36 | 12.62 | 13.36 | 1,119,701 | +0.31(+2.40%) |
Oct 01, 2015 | 12.93 | 13.12 | 12.66 | 13.05 | 747,134 | +0.18(+1.42%) |
Sep 30, 2015 | 12.76 | 12.94 | 12.56 | 12.86 | 838,203 | +0.28(+2.20%) |
Sep 29, 2015 | 12.33 | 12.71 | 12.15 | 12.59 | 1,305,908 | +0.42(+3.44%) |
Sep 28, 2015 | 12.62 | 12.73 | 11.91 | 12.17 | 653,986 | -0.61(-4.81%) |
Sep 25, 2015 | 12.80 | 13.08 | 12.58 | 12.78 | 244,212 | +0.15(+1.22%) |
Sep 24, 2015 | 12.98 | 13.05 | 12.41 | 12.63 | 274,985 | -0.37(-2.86%) |
Sep 23, 2015 | 12.84 | 13.14 | 12.71 | 13.00 | 355,401 | +0.23(+1.80%) |
Sep 22, 2015 | 12.96 | 13.16 | 12.67 | 12.77 | 991,067 | -0.51(-3.83%) |
Sep 21, 2015 | 12.96 | 13.44 | 12.96 | 13.28 | 1,521,290 | +0.35(+2.69%) |
Sep 18, 2015 | 12.67 | 13.39 | 12.52 | 12.93 | 1,544,910 | -0.06(-0.47%) |
Sep 17, 2015 | 12.48 | 13.63 | 12.42 | 12.99 | 1,421,059 | +0.41(+3.27%) |
Sep 16, 2015 | 12.26 | 12.66 | 12.15 | 12.58 | 939,933 | +0.43(+3.51%) |
Sep 15, 2015 | 11.86 | 12.25 | 11.61 | 12.15 | 429,382 | +0.33(+2.75%) |
Sep 14, 2015 | 11.87 | 11.93 | 11.74 | 11.83 | 457,687 | +0.02(+0.21%) |
Sep 11, 2015 | 11.30 | 11.81 | 11.13 | 11.80 | 624,251 | +0.64(+5.70%) |
Sep 10, 2015 | 11.15 | 11.51 | 11.04 | 11.17 | 567,819 | +0.09(+0.77%) |
Sep 09, 2015 | 11.79 | 11.86 | 11.05 | 11.08 | 462,499 | -0.41(-3.54%) |
Sep 08, 2015 | 11.24 | 11.57 | 11.19 | 11.49 | 286,148 | +0.49(+4.46%) |
Sep 04, 2015 | 11.42 | 11.00 | 11.00 | 11.00 | 1,818,814 | -0.66(-5.65%) |
Sep 03, 2015 | 11.56 | 11.90 | 11.54 | 11.66 | 336,795 | +0.09(+0.76%) |
Sep 02, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 657,968 | +0.34(+3.01%) |