Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.90 | 15.70 | 14.87 | 15.62 | 1,139,145 | +0.74(+4.97%) |
Nov 27, 2015 | 15.76 | 15.97 | 14.82 | 14.88 | 851,072 | -0.86(-5.46%) |
Nov 25, 2015 | 15.03 | 15.74 | 15.74 | 15.74 | 1,032,000 | +0.62(+4.10%) |
Nov 24, 2015 | 14.55 | 15.36 | 14.30 | 15.12 | 1,268,770 | +0.52(+3.56%) |
Nov 23, 2015 | 13.85 | 14.68 | 13.75 | 14.60 | 1,247,000 | +0.70(+5.04%) |
Nov 20, 2015 | 13.96 | 14.21 | 13.72 | 13.90 | 1,079,086 | +0.05(+0.36%) |
Nov 19, 2015 | 13.98 | 14.14 | 13.66 | 13.85 | 734,036 | -0.14(-1.00%) |
Nov 18, 2015 | 13.74 | 14.01 | 13.57 | 13.99 | 964,527 | +0.38(+2.79%) |
Nov 17, 2015 | 14.10 | 14.28 | 13.53 | 13.61 | 1,406,384 | -0.40(-2.86%) |
Nov 16, 2015 | 13.83 | 14.03 | 13.25 | 14.01 | 1,459,987 | +0.14(+1.01%) |
Nov 13, 2015 | 14.81 | 14.97 | 13.81 | 13.87 | 1,243,114 | -1.03(-6.91%) |
Nov 12, 2015 | 14.75 | 15.11 | 14.66 | 14.90 | 767,687 | +0.04(+0.27%) |
Nov 11, 2015 | 15.55 | 15.72 | 14.83 | 14.86 | 989,556 | -0.71(-4.56%) |
Nov 10, 2015 | 16.11 | 16.13 | 15.23 | 15.57 | 1,142,945 | -0.56(-3.47%) |
Nov 09, 2015 | 16.71 | 17.24 | 15.90 | 16.13 | 1,425,577 | -0.58(-3.47%) |
Nov 06, 2015 | 16.46 | 17.42 | 16.46 | 16.71 | 2,160,243 | +0.32(+1.95%) |
Nov 05, 2015 | 15.51 | 16.63 | 15.29 | 16.39 | 2,597,416 | +0.74(+4.73%) |
Nov 04, 2015 | 15.13 | 16.40 | 14.46 | 15.65 | 6,094,053 | +1.43(+10.06%) |
Nov 03, 2015 | 14.05 | 14.56 | 13.84 | 14.22 | 1,481,395 | +0.20(+1.43%) |
Nov 02, 2015 | 13.80 | 14.34 | 13.59 | 14.02 | 1,635,139 | +0.20(+1.45%) |
Oct 30, 2015 | 13.83 | 14.06 | 13.52 | 13.82 | 920,598 | +0.02(+0.14%) |
Oct 29, 2015 | 13.93 | 14.28 | 13.76 | 13.80 | 1,360,134 | -0.13(-0.93%) |
Oct 28, 2015 | 13.95 | 14.13 | 13.60 | 13.93 | 1,572,623 | +0.10(+0.72%) |
Oct 27, 2015 | 14.20 | 14.53 | 13.77 | 13.83 | 1,688,538 | -0.54(-3.76%) |
Oct 26, 2015 | 15.19 | 15.70 | 14.25 | 14.37 | 1,690,160 | -0.82(-5.40%) |
Oct 23, 2015 | 15.59 | 15.75 | 14.80 | 15.19 | 1,605,546 | -0.09(-0.59%) |
Oct 22, 2015 | 15.59 | 16.31 | 15.25 | 15.28 | 1,837,740 | -0.26(-1.67%) |
Oct 21, 2015 | 16.36 | 16.44 | 15.20 | 15.54 | 1,623,893 | -0.72(-4.43%) |
Oct 20, 2015 | 16.50 | 17.05 | 16.16 | 16.26 | 1,201,728 | -0.23(-1.39%) |
Oct 19, 2015 | 17.39 | 17.77 | 16.40 | 16.49 | 1,702,319 | -1.02(-5.83%) |
Oct 16, 2015 | 16.87 | 17.70 | 16.71 | 17.51 | 1,613,997 | +0.67(+3.98%) |
Oct 15, 2015 | 16.76 | 17.43 | 16.39 | 16.84 | 1,954,761 | +0.16(+0.96%) |
Oct 14, 2015 | 17.21 | 17.62 | 16.47 | 16.68 | 1,448,883 | -0.34(-2.00%) |
Oct 13, 2015 | 16.59 | 18.00 | 16.32 | 17.02 | 2,030,968 | +0.42(+2.53%) |
Oct 12, 2015 | 18.93 | 19.03 | 16.56 | 16.60 | 2,832,116 | -2.24(-11.89%) |
Oct 09, 2015 | 16.48 | 21.74 | 16.32 | 18.84 | 12,565,545 | +2.42(+14.74%) |
Oct 08, 2015 | 15.86 | 16.43 | 15.31 | 16.42 | 4,696,883 | +1.84(+12.62%) |
Oct 07, 2015 | 14.21 | 14.94 | 14.16 | 14.58 | 1,896,285 | +0.51(+3.62%) |
Oct 06, 2015 | 13.86 | 14.47 | 13.80 | 14.07 | 1,203,894 | +0.17(+1.22%) |
Oct 05, 2015 | 14.14 | 14.38 | 13.89 | 13.90 | 1,099,966 | -0.20(-1.42%) |
Oct 02, 2015 | 13.64 | 14.41 | 13.48 | 14.10 | 1,486,389 | +0.23(+1.66%) |
Oct 01, 2015 | 13.21 | 14.20 | 12.80 | 13.87 | 1,903,334 | +0.73(+5.56%) |
Sep 30, 2015 | 13.01 | 13.66 | 12.87 | 13.14 | 1,019,827 | +0.29(+2.26%) |
Sep 29, 2015 | 13.14 | 13.32 | 12.72 | 12.85 | 1,197,102 | -0.35(-2.65%) |
Sep 28, 2015 | 13.94 | 14.20 | 13.06 | 13.20 | 1,216,265 | -0.81(-5.78%) |
Sep 25, 2015 | 14.18 | 14.31 | 13.91 | 14.01 | 734,589 | -0.09(-0.64%) |
Sep 24, 2015 | 14.23 | 14.32 | 13.93 | 14.10 | 997,518 | -0.08(-0.56%) |
Sep 23, 2015 | 14.46 | 14.81 | 14.13 | 14.18 | 783,163 | -0.36(-2.48%) |
Sep 22, 2015 | 14.45 | 14.64 | 14.18 | 14.54 | 1,227,391 | -0.17(-1.16%) |
Sep 21, 2015 | 15.36 | 15.60 | 14.62 | 14.71 | 2,415,399 | -0.83(-5.34%) |
Sep 18, 2015 | 16.45 | 16.64 | 15.18 | 15.54 | 2,752,044 | -1.13(-6.78%) |
Sep 17, 2015 | 16.40 | 17.10 | 16.21 | 16.67 | 1,251,529 | +0.20(+1.21%) |
Sep 16, 2015 | 15.85 | 16.60 | 15.80 | 16.47 | 997,447 | +0.58(+3.65%) |
Sep 15, 2015 | 15.58 | 16.00 | 15.44 | 15.89 | 1,483,710 | +0.31(+1.99%) |
Sep 14, 2015 | 15.38 | 15.66 | 15.11 | 15.58 | 829,496 | +0.06(+0.39%) |
Sep 11, 2015 | 15.16 | 15.60 | 15.08 | 15.52 | 931,136 | +0.35(+2.31%) |
Sep 10, 2015 | 14.92 | 15.83 | 14.91 | 15.17 | 1,388,806 | +0.18(+1.20%) |
Sep 09, 2015 | 15.00 | 15.39 | 14.89 | 14.99 | 1,055,906 | +0.05(+0.33%) |
Sep 08, 2015 | 14.34 | 14.96 | 14.31 | 14.94 | 911,222 | +0.66(+4.62%) |
Sep 04, 2015 | 14.55 | 14.28 | 14.28 | 14.28 | 862,300 | -0.48(-3.25%) |
Sep 03, 2015 | 14.46 | 15.07 | 14.46 | 14.76 | 1,047,003 | +0.21(+1.44%) |
Sep 02, 2015 | 14.61 | 14.80 | 14.16 | 14.55 | 1,273,971 | +0.03(+0.21%) |