Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.69 | 13.86 | 13.66 | 13.78 | 652,752 | +0.11(+0.78%) |
Nov 27, 2015 | 13.53 | 13.70 | 13.52 | 13.68 | 129,665 | +0.05(+0.39%) |
Nov 25, 2015 | 13.67 | 13.62 | 13.62 | 13.62 | 445,414 | -0.05(-0.34%) |
Nov 24, 2015 | 13.70 | 13.75 | 13.55 | 13.67 | 532,667 | -0.03(-0.19%) |
Nov 23, 2015 | 13.76 | 13.96 | 13.68 | 13.70 | 666,751 | -0.15(-1.06%) |
Nov 20, 2015 | 13.68 | 13.88 | 13.59 | 13.84 | 544,575 | +0.22(+1.61%) |
Nov 19, 2015 | 13.62 | 13.69 | 13.56 | 13.62 | 452,130 | +0.02(+0.15%) |
Nov 18, 2015 | 13.58 | 13.62 | 13.40 | 13.60 | 505,524 | +0.01(+0.10%) |
Nov 17, 2015 | 13.47 | 13.61 | 13.36 | 13.59 | 808,072 | +0.17(+1.24%) |
Nov 16, 2015 | 13.20 | 13.45 | 13.17 | 13.42 | 593,633 | +0.21(+1.61%) |
Nov 13, 2015 | 13.30 | 13.36 | 13.15 | 13.21 | 562,444 | -0.13(-0.95%) |
Nov 12, 2015 | 13.51 | 13.52 | 13.24 | 13.34 | 802,709 | -0.28(-2.05%) |
Nov 11, 2015 | 13.56 | 13.72 | 13.50 | 13.62 | 424,158 | +0.07(+0.49%) |
Nov 10, 2015 | 13.44 | 13.59 | 13.34 | 13.55 | 697,698 | +0.13(+0.93%) |
Nov 09, 2015 | 13.62 | 13.64 | 13.39 | 13.42 | 569,082 | -0.19(-1.41%) |
Nov 06, 2015 | 13.73 | 13.79 | 13.56 | 13.62 | 746,394 | -0.19(-1.34%) |
Nov 05, 2015 | 13.75 | 13.82 | 13.69 | 13.80 | 637,210 | +0.08(+0.58%) |
Nov 04, 2015 | 13.99 | 14.16 | 13.67 | 13.72 | 1,191,725 | -0.21(-1.47%) |
Nov 03, 2015 | 13.69 | 13.95 | 13.58 | 13.93 | 819,738 | +0.22(+1.64%) |
Nov 02, 2015 | 13.72 | 13.78 | 13.62 | 13.70 | 572,285 | -0.02(-0.14%) |
Oct 30, 2015 | 13.93 | 13.93 | 13.65 | 13.72 | 839,893 | -0.24(-1.71%) |
Oct 29, 2015 | 13.21 | 14.02 | 13.17 | 13.96 | 1,150,199 | +0.74(+5.60%) |
Oct 28, 2015 | 12.97 | 13.27 | 12.82 | 13.22 | 1,607,391 | +0.36(+2.78%) |
Oct 27, 2015 | 13.02 | 13.06 | 12.79 | 12.86 | 1,595,787 | -0.22(-1.72%) |
Oct 26, 2015 | 13.22 | 13.23 | 13.06 | 13.09 | 510,969 | -0.02(-0.15%) |
Oct 23, 2015 | 13.30 | 13.32 | 13.03 | 13.11 | 702,062 | -0.24(-1.78%) |
Oct 22, 2015 | 13.70 | 13.72 | 13.32 | 13.35 | 740,592 | -0.25(-1.85%) |
Oct 21, 2015 | 13.71 | 13.77 | 13.56 | 13.60 | 492,149 | -0.09(-0.63%) |
Oct 20, 2015 | 13.52 | 13.68 | 13.42 | 13.68 | 605,761 | +0.31(+2.32%) |
Oct 19, 2015 | 13.46 | 13.50 | 13.35 | 13.37 | 334,187 | -0.12(-0.88%) |
Oct 16, 2015 | 13.55 | 13.59 | 13.46 | 13.49 | 423,184 | -0.03(-0.24%) |
Oct 15, 2015 | 13.56 | 13.62 | 13.46 | 13.52 | 527,957 | -0.02(-0.15%) |
Oct 14, 2015 | 13.48 | 13.58 | 13.40 | 13.54 | 727,637 | +0.09(+0.64%) |
Oct 13, 2015 | 13.29 | 13.59 | 13.18 | 13.46 | 658,608 | +0.05(+0.34%) |
Oct 12, 2015 | 13.39 | 13.45 | 13.33 | 13.41 | 380,781 | +0.06(+0.44%) |
Oct 09, 2015 | 13.42 | 13.46 | 13.33 | 13.35 | 349,131 | -0.07(-0.49%) |
Oct 08, 2015 | 13.23 | 13.42 | 13.16 | 13.42 | 547,930 | +0.17(+1.29%) |
Oct 07, 2015 | 13.22 | 13.33 | 13.18 | 13.25 | 510,803 | +0.08(+0.60%) |
Oct 06, 2015 | 13.09 | 13.19 | 13.04 | 13.17 | 433,899 | +0.07(+0.55%) |
Oct 05, 2015 | 13.03 | 13.18 | 13.02 | 13.10 | 454,019 | +0.18(+1.38%) |
Oct 02, 2015 | 12.62 | 12.93 | 12.62 | 12.92 | 561,662 | +0.23(+1.82%) |
Oct 01, 2015 | 12.87 | 12.89 | 12.60 | 12.69 | 844,250 | -0.08(-0.62%) |
Sep 30, 2015 | 12.62 | 12.77 | 12.58 | 12.77 | 584,877 | +0.22(+1.73%) |
Sep 29, 2015 | 12.41 | 12.62 | 12.40 | 12.55 | 494,081 | +0.14(+1.17%) |
Sep 28, 2015 | 12.63 | 12.68 | 12.41 | 12.41 | 546,455 | -0.28(-2.23%) |
Sep 25, 2015 | 12.74 | 12.76 | 12.64 | 12.69 | 461,073 | +0.04(+0.31%) |
Sep 24, 2015 | 12.58 | 12.67 | 12.52 | 12.65 | 565,520 | -0.06(-0.47%) |
Sep 23, 2015 | 12.73 | 12.82 | 12.67 | 12.71 | 543,294 | +0.01(+0.05%) |
Sep 22, 2015 | 12.78 | 12.83 | 12.62 | 12.70 | 716,755 | -0.18(-1.38%) |
Sep 21, 2015 | 12.91 | 12.94 | 12.79 | 12.88 | 687,412 | +0.02(+0.15%) |
Sep 18, 2015 | 12.85 | 13.00 | 12.80 | 12.86 | 1,029,741 | -0.07(-0.51%) |
Sep 17, 2015 | 12.94 | 13.06 | 12.81 | 12.93 | 697,409 | -0.05(-0.41%) |
Sep 16, 2015 | 12.80 | 13.00 | 12.75 | 12.98 | 565,647 | +0.22(+1.70%) |
Sep 15, 2015 | 12.73 | 12.78 | 12.59 | 12.76 | 807,465 | +0.05(+0.36%) |
Sep 14, 2015 | 12.85 | 12.91 | 12.62 | 12.71 | 1,072,261 | -0.13(-1.03%) |
Sep 11, 2015 | 12.99 | 13.04 | 12.81 | 12.85 | 545,628 | -0.17(-1.27%) |
Sep 10, 2015 | 12.99 | 13.08 | 12.97 | 13.01 | 920,959 | +0.01(+0.10%) |
Sep 09, 2015 | 13.20 | 13.20 | 12.97 | 13.00 | 874,683 | -0.04(-0.30%) |
Sep 08, 2015 | 13.02 | 13.10 | 12.99 | 13.04 | 731,624 | +0.18(+1.43%) |
Sep 04, 2015 | 12.85 | 12.85 | 12.85 | 12.85 | 766,139 | -0.12(-0.96%) |
Sep 03, 2015 | 12.81 | 13.03 | 12.80 | 12.98 | 962,391 | +0.20(+1.54%) |
Sep 02, 2015 | 12.95 | 12.96 | 12.72 | 12.78 | 739,638 | -0.09(-0.66%) |