Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.84 | 13.89 | 13.80 | 13.83 | 162,682 | +0.00(+0.00%) |
Nov 27, 2015 | 13.74 | 13.90 | 13.73 | 13.83 | 223,198 | -0.08(-0.58%) |
Nov 25, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 53,800 | +0.01(+0.07%) |
Nov 24, 2015 | 13.93 | 14.02 | 13.90 | 13.90 | 51,242 | +0.04(+0.29%) |
Nov 23, 2015 | 13.81 | 13.92 | 13.81 | 13.86 | 39,219 | -0.02(-0.14%) |
Nov 20, 2015 | 14.00 | 14.00 | 13.84 | 13.88 | 65,981 | -0.11(-0.79%) |
Nov 19, 2015 | 14.02 | 14.12 | 13.98 | 13.99 | 37,535 | +0.07(+0.50%) |
Nov 18, 2015 | 13.90 | 13.93 | 13.80 | 13.92 | 68,440 | -0.01(-0.07%) |
Nov 17, 2015 | 14.04 | 14.04 | 13.86 | 13.93 | 103,814 | -0.08(-0.57%) |
Nov 16, 2015 | 13.98 | 14.02 | 13.95 | 14.01 | 94,520 | +0.04(+0.29%) |
Nov 13, 2015 | 13.99 | 13.99 | 13.94 | 13.97 | 88,033 | -0.06(-0.43%) |
Nov 12, 2015 | 14.03 | 14.21 | 13.94 | 14.03 | 88,351 | -0.01(-0.07%) |
Nov 11, 2015 | 14.08 | 14.12 | 14.00 | 14.04 | 82,623 | -0.10(-0.71%) |
Nov 10, 2015 | 14.07 | 14.17 | 14.06 | 14.14 | 55,686 | -0.16(-1.12%) |
Nov 09, 2015 | 14.40 | 14.40 | 14.19 | 14.30 | 164,610 | -0.19(-1.31%) |
Nov 06, 2015 | 14.54 | 14.54 | 14.45 | 14.49 | 146,484 | -0.24(-1.62%) |
Nov 05, 2015 | 14.72 | 14.77 | 14.64 | 14.73 | 41,427 | -0.08(-0.55%) |
Nov 04, 2015 | 14.95 | 15.00 | 14.80 | 14.81 | 47,773 | -0.18(-1.22%) |
Nov 03, 2015 | 15.00 | 15.04 | 14.94 | 14.99 | 42,654 | -0.15(-0.98%) |
Nov 02, 2015 | 15.10 | 15.16 | 14.99 | 15.14 | 66,479 | -0.10(-0.63%) |
Oct 30, 2015 | 15.30 | 15.30 | 15.22 | 15.24 | 23,234 | -0.07(-0.45%) |
Oct 29, 2015 | 15.40 | 15.47 | 15.28 | 15.30 | 69,272 | -0.39(-2.52%) |
Oct 28, 2015 | 15.79 | 16.05 | 15.45 | 15.70 | 131,226 | +0.14(+0.90%) |
Oct 27, 2015 | 15.56 | 15.65 | 15.52 | 15.56 | 33,650 | -0.02(-0.13%) |
Oct 26, 2015 | 15.61 | 15.67 | 15.55 | 15.58 | 46,944 | +0.03(+0.19%) |
Oct 23, 2015 | 15.55 | 15.58 | 15.46 | 15.55 | 36,758 | +0.00(+0.03%) |
Oct 22, 2015 | 15.47 | 15.62 | 15.47 | 15.55 | 33,702 | +0.13(+0.82%) |
Oct 21, 2015 | 15.47 | 15.47 | 15.35 | 15.42 | 49,329 | -0.21(-1.33%) |
Oct 20, 2015 | 15.58 | 15.66 | 15.47 | 15.63 | 59,651 | +0.08(+0.50%) |
Oct 19, 2015 | 15.65 | 15.66 | 15.47 | 15.55 | 68,037 | -0.23(-1.46%) |
Oct 16, 2015 | 15.78 | 15.84 | 15.72 | 15.78 | 41,963 | -0.05(-0.32%) |
Oct 15, 2015 | 15.81 | 15.89 | 15.75 | 15.83 | 61,643 | -0.05(-0.31%) |
Oct 14, 2015 | 15.80 | 15.90 | 15.74 | 15.88 | 56,176 | +0.28(+1.81%) |
Oct 13, 2015 | 15.62 | 15.70 | 15.58 | 15.60 | 48,143 | +0.05(+0.31%) |
Oct 12, 2015 | 15.75 | 15.75 | 15.51 | 15.55 | 86,823 | +0.00(+0.00%) |
Oct 09, 2015 | 15.55 | 15.61 | 15.45 | 15.55 | 66,812 | +0.14(+0.91%) |
Oct 08, 2015 | 15.34 | 15.53 | 15.32 | 15.41 | 133,905 | -0.31(-1.97%) |
Oct 07, 2015 | 15.61 | 15.80 | 15.60 | 15.72 | 135,951 | +0.20(+1.29%) |
Oct 06, 2015 | 15.57 | 15.79 | 15.51 | 15.52 | 135,159 | +0.19(+1.24%) |
Oct 05, 2015 | 15.36 | 15.44 | 15.22 | 15.33 | 121,511 | +0.35(+2.34%) |
Oct 02, 2015 | 14.60 | 15.04 | 14.60 | 14.98 | 133,222 | +0.71(+4.98%) |
Oct 01, 2015 | 14.36 | 14.43 | 14.23 | 14.27 | 33,316 | +0.01(+0.07%) |
Sep 30, 2015 | 14.30 | 14.48 | 14.22 | 14.26 | 61,443 | -0.11(-0.77%) |
Sep 29, 2015 | 14.33 | 14.47 | 14.33 | 14.37 | 24,353 | +0.04(+0.28%) |
Sep 28, 2015 | 14.35 | 14.40 | 14.24 | 14.33 | 94,613 | -0.49(-3.31%) |
Sep 25, 2015 | 14.88 | 14.91 | 14.79 | 14.82 | 25,158 | -0.04(-0.27%) |
Sep 24, 2015 | 14.64 | 14.89 | 14.64 | 14.86 | 35,300 | +0.33(+2.29%) |
Sep 23, 2015 | 14.64 | 14.64 | 14.51 | 14.53 | 29,741 | -0.00(-0.02%) |
Sep 22, 2015 | 14.59 | 14.59 | 14.49 | 14.53 | 42,278 | -0.40(-2.68%) |
Sep 21, 2015 | 14.91 | 14.98 | 14.90 | 14.93 | 87,519 | +0.04(+0.27%) |
Sep 18, 2015 | 15.00 | 15.05 | 14.83 | 14.89 | 188,383 | +0.04(+0.27%) |
Sep 17, 2015 | 14.65 | 14.99 | 14.64 | 14.85 | 69,526 | +0.21(+1.43%) |
Sep 16, 2015 | 14.49 | 14.70 | 14.45 | 14.64 | 111,640 | +0.46(+3.24%) |
Sep 15, 2015 | 14.08 | 14.18 | 14.07 | 14.18 | 48,076 | +0.01(+0.07%) |
Sep 14, 2015 | 14.14 | 14.21 | 14.10 | 14.17 | 45,683 | -0.18(-1.25%) |
Sep 11, 2015 | 14.19 | 14.38 | 14.06 | 14.35 | 69,623 | -0.04(-0.28%) |
Sep 10, 2015 | 14.56 | 14.57 | 14.38 | 14.39 | 42,201 | +0.05(+0.35%) |
Sep 09, 2015 | 14.43 | 14.46 | 14.32 | 14.34 | 43,935 | -0.18(-1.24%) |
Sep 08, 2015 | 14.45 | 14.64 | 14.34 | 14.52 | 54,515 | +0.20(+1.40%) |
Sep 04, 2015 | 14.32 | 14.32 | 14.32 | 14.32 | 63,000 | -0.11(-0.76%) |
Sep 03, 2015 | 14.41 | 14.67 | 14.36 | 14.43 | 42,669 | +0.01(+0.07%) |
Sep 02, 2015 | 14.46 | 14.57 | 14.20 | 14.42 | 66,028 | +0.08(+0.56%) |