Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.49 | 14.54 | 14.27 | 14.43 | 55,943 | -0.09(-0.62%) |
Nov 27, 2015 | 14.60 | 14.65 | 14.37 | 14.52 | 29,558 | -0.02(-0.14%) |
Nov 25, 2015 | 14.16 | 14.54 | 14.54 | 14.54 | 75,800 | +0.37(+2.61%) |
Nov 24, 2015 | 14.50 | 14.50 | 14.06 | 14.17 | 72,974 | -0.32(-2.21%) |
Nov 23, 2015 | 14.70 | 14.78 | 14.46 | 14.49 | 44,081 | -0.27(-1.83%) |
Nov 20, 2015 | 14.80 | 14.98 | 14.69 | 14.76 | 55,052 | +0.06(+0.41%) |
Nov 19, 2015 | 14.51 | 14.82 | 14.51 | 14.70 | 25,772 | +0.14(+0.96%) |
Nov 18, 2015 | 14.67 | 14.80 | 14.44 | 14.56 | 98,475 | -0.12(-0.82%) |
Nov 17, 2015 | 14.79 | 14.79 | 14.68 | 14.68 | 26,506 | -0.13(-0.88%) |
Nov 16, 2015 | 15.06 | 15.06 | 14.60 | 14.81 | 58,768 | -0.31(-2.05%) |
Nov 13, 2015 | 15.19 | 15.44 | 15.10 | 15.12 | 38,827 | -0.21(-1.37%) |
Nov 12, 2015 | 15.50 | 15.67 | 15.01 | 15.33 | 32,345 | -0.19(-1.22%) |
Nov 11, 2015 | 15.80 | 15.81 | 15.52 | 15.52 | 32,057 | -0.27(-1.71%) |
Nov 10, 2015 | 15.75 | 15.97 | 15.71 | 15.79 | 23,286 | +0.03(+0.19%) |
Nov 09, 2015 | 16.24 | 16.24 | 15.70 | 15.76 | 38,758 | -0.45(-2.78%) |
Nov 06, 2015 | 16.00 | 16.21 | 15.61 | 16.21 | 65,359 | +0.13(+0.81%) |
Nov 05, 2015 | 16.21 | 16.21 | 16.02 | 16.08 | 36,815 | -0.05(-0.31%) |
Nov 04, 2015 | 15.97 | 17.31 | 15.92 | 16.13 | 136,371 | +0.18(+1.13%) |
Nov 03, 2015 | 15.59 | 16.01 | 15.59 | 15.95 | 41,632 | +0.24(+1.53%) |
Nov 02, 2015 | 15.50 | 15.79 | 15.41 | 15.71 | 45,143 | +0.21(+1.35%) |
Oct 30, 2015 | 15.83 | 15.83 | 15.35 | 15.50 | 60,723 | -0.29(-1.84%) |
Oct 29, 2015 | 15.88 | 15.94 | 15.75 | 15.79 | 34,030 | -0.10(-0.63%) |
Oct 28, 2015 | 15.52 | 15.92 | 15.33 | 15.89 | 63,525 | +0.37(+2.38%) |
Oct 27, 2015 | 15.70 | 15.79 | 14.80 | 15.52 | 47,574 | -0.16(-1.02%) |
Oct 26, 2015 | 15.40 | 15.76 | 15.29 | 15.68 | 42,367 | +0.18(+1.16%) |
Oct 23, 2015 | 15.31 | 15.50 | 15.16 | 15.50 | 37,995 | +0.34(+2.24%) |
Oct 22, 2015 | 15.27 | 15.64 | 14.95 | 15.16 | 72,891 | +0.00(+0.00%) |
Oct 21, 2015 | 15.63 | 15.71 | 15.13 | 15.16 | 112,372 | -0.48(-3.07%) |
Oct 20, 2015 | 15.44 | 15.72 | 15.32 | 15.64 | 50,648 | +0.23(+1.49%) |
Oct 19, 2015 | 15.09 | 15.42 | 15.05 | 15.41 | 65,620 | +0.32(+2.12%) |
Oct 16, 2015 | 14.97 | 15.19 | 14.82 | 15.09 | 64,163 | +0.15(+1.00%) |
Oct 15, 2015 | 14.77 | 14.95 | 14.69 | 14.94 | 62,725 | +0.19(+1.29%) |
Oct 14, 2015 | 15.63 | 15.93 | 14.68 | 14.75 | 118,965 | -0.90(-5.75%) |
Oct 13, 2015 | 15.90 | 15.94 | 15.54 | 15.65 | 88,070 | -0.25(-1.57%) |
Oct 12, 2015 | 15.14 | 15.97 | 14.82 | 15.90 | 91,351 | +0.81(+5.37%) |
Oct 09, 2015 | 14.67 | 15.12 | 14.50 | 15.09 | 59,355 | +0.42(+2.86%) |
Oct 08, 2015 | 13.85 | 14.87 | 13.51 | 14.67 | 79,202 | +0.85(+6.15%) |
Oct 07, 2015 | 13.71 | 13.85 | 13.50 | 13.82 | 59,864 | +0.20(+1.47%) |
Oct 06, 2015 | 13.74 | 13.77 | 13.54 | 13.62 | 32,926 | -0.12(-0.87%) |
Oct 05, 2015 | 13.28 | 13.80 | 13.25 | 13.74 | 43,949 | +0.58(+4.41%) |
Oct 02, 2015 | 13.00 | 13.16 | 12.88 | 13.16 | 48,191 | +0.05(+0.38%) |
Oct 01, 2015 | 12.76 | 13.23 | 12.67 | 13.11 | 65,551 | +0.44(+3.47%) |
Sep 30, 2015 | 12.75 | 12.79 | 12.52 | 12.67 | 30,070 | +0.00(+0.00%) |
Sep 29, 2015 | 12.45 | 12.79 | 12.45 | 12.67 | 20,193 | +0.22(+1.77%) |
Sep 28, 2015 | 12.64 | 12.71 | 12.44 | 12.45 | 40,156 | -0.18(-1.43%) |
Sep 25, 2015 | 12.92 | 12.92 | 12.59 | 12.63 | 36,059 | -0.18(-1.41%) |
Sep 24, 2015 | 12.63 | 12.82 | 12.55 | 12.81 | 27,701 | +0.12(+0.95%) |
Sep 23, 2015 | 12.60 | 12.80 | 12.54 | 12.69 | 47,754 | +0.08(+0.63%) |
Sep 22, 2015 | 12.47 | 12.82 | 12.46 | 12.61 | 34,366 | +0.07(+0.56%) |
Sep 21, 2015 | 12.70 | 12.88 | 12.46 | 12.54 | 74,738 | -0.14(-1.10%) |
Sep 18, 2015 | 12.41 | 12.77 | 12.40 | 12.68 | 125,138 | +0.11(+0.88%) |
Sep 17, 2015 | 12.60 | 12.69 | 12.52 | 12.57 | 35,755 | -0.06(-0.48%) |
Sep 16, 2015 | 12.38 | 12.67 | 12.27 | 12.63 | 29,719 | +0.23(+1.85%) |
Sep 15, 2015 | 12.28 | 12.54 | 12.22 | 12.40 | 36,890 | +0.12(+0.98%) |
Sep 14, 2015 | 12.33 | 12.44 | 12.18 | 12.28 | 27,920 | -0.07(-0.57%) |
Sep 11, 2015 | 12.35 | 12.46 | 12.30 | 12.35 | 53,781 | -0.09(-0.72%) |
Sep 10, 2015 | 12.56 | 12.83 | 12.36 | 12.44 | 40,486 | -0.18(-1.43%) |
Sep 09, 2015 | 12.77 | 12.77 | 12.57 | 12.62 | 51,033 | -0.02(-0.16%) |
Sep 08, 2015 | 12.86 | 12.86 | 12.58 | 12.64 | 25,351 | -0.08(-0.63%) |
Sep 04, 2015 | 12.50 | 12.72 | 12.72 | 12.72 | 19,200 | +0.07(+0.55%) |
Sep 03, 2015 | 12.77 | 12.95 | 12.57 | 12.65 | 50,640 | -0.17(-1.33%) |
Sep 02, 2015 | 12.88 | 12.88 | 12.65 | 12.82 | 44,426 | +0.13(+1.02%) |