Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.88 | 13.97 | 13.82 | 13.90 | 92,005 | +0.07(+0.51%) |
Nov 27, 2015 | 13.58 | 13.89 | 13.58 | 13.83 | 124,019 | +0.25(+1.84%) |
Nov 25, 2015 | 13.60 | 13.58 | 13.58 | 13.58 | 149,200 | +0.00(+0.00%) |
Nov 24, 2015 | 13.59 | 13.60 | 13.36 | 13.58 | 78,479 | +0.00(+0.00%) |
Nov 23, 2015 | 13.58 | 13.63 | 13.46 | 13.58 | 91,962 | +0.09(+0.67%) |
Nov 20, 2015 | 13.55 | 13.72 | 13.44 | 13.49 | 73,721 | -0.09(-0.66%) |
Nov 19, 2015 | 13.44 | 13.65 | 13.44 | 13.58 | 106,779 | +0.13(+0.97%) |
Nov 18, 2015 | 13.20 | 13.48 | 13.20 | 13.45 | 95,368 | +0.24(+1.85%) |
Nov 17, 2015 | 13.41 | 13.50 | 13.15 | 13.21 | 42,610 | -0.19(-1.45%) |
Nov 16, 2015 | 13.15 | 13.40 | 13.10 | 13.40 | 87,386 | +0.19(+1.44%) |
Nov 13, 2015 | 13.20 | 13.38 | 13.09 | 13.21 | 110,129 | +0.04(+0.30%) |
Nov 12, 2015 | 13.59 | 13.59 | 13.17 | 13.17 | 92,075 | -0.44(-3.23%) |
Nov 11, 2015 | 13.50 | 13.69 | 13.50 | 13.61 | 79,991 | +0.11(+0.81%) |
Nov 10, 2015 | 13.11 | 13.57 | 13.11 | 13.50 | 192,520 | +0.22(+1.66%) |
Nov 09, 2015 | 13.50 | 13.55 | 13.16 | 13.28 | 224,311 | -0.35(-2.57%) |
Nov 06, 2015 | 13.66 | 13.70 | 13.30 | 13.63 | 288,215 | -0.07(-0.51%) |
Nov 05, 2015 | 13.93 | 14.00 | 13.63 | 13.70 | 158,616 | -0.17(-1.23%) |
Nov 04, 2015 | 14.09 | 14.09 | 13.70 | 13.87 | 105,884 | -0.18(-1.28%) |
Nov 03, 2015 | 14.04 | 14.22 | 13.93 | 14.05 | 164,686 | -0.04(-0.28%) |
Nov 02, 2015 | 13.61 | 14.09 | 13.61 | 14.09 | 323,229 | +0.48(+3.53%) |
Oct 30, 2015 | 13.77 | 13.77 | 13.50 | 13.61 | 274,847 | -0.13(-0.95%) |
Oct 29, 2015 | 13.98 | 13.98 | 13.58 | 13.74 | 126,203 | -0.20(-1.43%) |
Oct 28, 2015 | 13.90 | 14.08 | 13.51 | 13.94 | 243,644 | +0.13(+0.94%) |
Oct 27, 2015 | 14.41 | 14.42 | 13.68 | 13.81 | 330,248 | -0.65(-4.50%) |
Oct 26, 2015 | 14.64 | 14.65 | 14.43 | 14.46 | 105,098 | -0.10(-0.71%) |
Oct 23, 2015 | 14.62 | 14.73 | 14.44 | 14.56 | 148,254 | -0.06(-0.39%) |
Oct 22, 2015 | 14.50 | 14.79 | 14.45 | 14.62 | 279,289 | +0.11(+0.76%) |
Oct 21, 2015 | 14.74 | 14.80 | 14.51 | 14.51 | 264,361 | -0.13(-0.89%) |
Oct 20, 2015 | 14.46 | 14.68 | 14.46 | 14.64 | 97,799 | +0.02(+0.14%) |
Oct 19, 2015 | 14.57 | 14.69 | 14.55 | 14.62 | 67,559 | +0.07(+0.48%) |
Oct 16, 2015 | 14.64 | 14.68 | 14.50 | 14.55 | 292,334 | +0.00(+0.00%) |
Oct 15, 2015 | 14.56 | 14.57 | 14.17 | 14.55 | 819,018 | +0.03(+0.22%) |
Oct 14, 2015 | 14.73 | 14.76 | 14.48 | 14.52 | 349,585 | -0.17(-1.17%) |
Oct 13, 2015 | 14.87 | 14.96 | 14.60 | 14.69 | 267,043 | -0.29(-1.94%) |
Oct 12, 2015 | 14.94 | 15.09 | 14.90 | 14.98 | 115,441 | +0.11(+0.71%) |
Oct 09, 2015 | 15.16 | 15.16 | 14.77 | 14.88 | 177,900 | -0.07(-0.50%) |
Oct 08, 2015 | 14.90 | 15.04 | 14.78 | 14.95 | 250,775 | -0.58(-3.73%) |
Oct 07, 2015 | 15.32 | 15.60 | 15.27 | 15.53 | 266,930 | +0.31(+2.04%) |
Oct 06, 2015 | 15.33 | 15.40 | 15.19 | 15.22 | 409,709 | -0.02(-0.13%) |
Oct 05, 2015 | 14.78 | 15.28 | 14.76 | 15.24 | 273,538 | +0.65(+4.46%) |
Oct 02, 2015 | 14.37 | 14.62 | 14.25 | 14.59 | 279,703 | +0.16(+1.11%) |
Oct 01, 2015 | 14.42 | 14.50 | 14.23 | 14.43 | 199,601 | +0.05(+0.35%) |
Sep 30, 2015 | 14.15 | 14.41 | 13.86 | 14.38 | 302,960 | +0.31(+2.20%) |
Sep 29, 2015 | 14.86 | 14.88 | 14.02 | 14.07 | 344,949 | -0.54(-3.70%) |
Sep 28, 2015 | 15.45 | 15.45 | 14.51 | 14.61 | 472,636 | -0.89(-5.74%) |
Sep 25, 2015 | 15.92 | 15.92 | 15.45 | 15.50 | 189,677 | -0.45(-2.80%) |
Sep 24, 2015 | 15.91 | 15.96 | 15.70 | 15.95 | 127,236 | -0.00(-0.03%) |
Sep 23, 2015 | 15.83 | 15.98 | 15.82 | 15.95 | 128,058 | +0.19(+1.21%) |
Sep 22, 2015 | 15.92 | 16.03 | 15.70 | 15.76 | 89,165 | -0.21(-1.31%) |
Sep 21, 2015 | 15.64 | 16.03 | 15.64 | 15.97 | 176,898 | +0.40(+2.57%) |
Sep 18, 2015 | 15.33 | 15.84 | 15.31 | 15.57 | 233,246 | -0.11(-0.70%) |
Sep 17, 2015 | 15.26 | 15.99 | 15.04 | 15.68 | 250,168 | +0.55(+3.64%) |
Sep 16, 2015 | 15.08 | 15.25 | 15.02 | 15.13 | 100,432 | +0.07(+0.46%) |
Sep 15, 2015 | 14.99 | 15.15 | 14.87 | 15.06 | 90,831 | +0.05(+0.33%) |
Sep 14, 2015 | 14.98 | 15.16 | 14.95 | 15.01 | 65,154 | +0.02(+0.13%) |
Sep 11, 2015 | 14.66 | 15.00 | 14.62 | 14.99 | 97,571 | +0.35(+2.39%) |
Sep 10, 2015 | 14.82 | 14.82 | 14.63 | 14.64 | 113,793 | -0.18(-1.21%) |
Sep 09, 2015 | 15.07 | 15.25 | 14.78 | 14.82 | 281,470 | -0.28(-1.85%) |
Sep 08, 2015 | 15.09 | 15.15 | 14.94 | 15.10 | 291,564 | +0.17(+1.14%) |
Sep 04, 2015 | 15.03 | 14.93 | 14.93 | 14.93 | 108,500 | -0.15(-0.99%) |
Sep 03, 2015 | 15.30 | 15.35 | 15.08 | 15.08 | 328,410 | -0.12(-0.79%) |
Sep 02, 2015 | 15.12 | 15.32 | 15.00 | 15.20 | 80,997 | +0.22(+1.47%) |