Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.86 | 15.86 | 15.50 | 15.64 | 231,950 | -0.18(-1.13%) |
Nov 27, 2015 | 15.62 | 15.83 | 15.62 | 15.82 | 76,187 | +0.17(+1.10%) |
Nov 25, 2015 | 15.53 | 15.65 | 15.65 | 15.65 | 125,942 | +0.04(+0.28%) |
Nov 24, 2015 | 15.37 | 15.63 | 15.27 | 15.60 | 139,816 | +0.12(+0.79%) |
Nov 23, 2015 | 15.58 | 15.65 | 15.40 | 15.48 | 149,594 | -0.02(-0.14%) |
Nov 20, 2015 | 15.43 | 15.58 | 15.27 | 15.50 | 180,538 | +0.11(+0.70%) |
Nov 19, 2015 | 15.41 | 15.53 | 15.32 | 15.40 | 154,252 | +0.03(+0.19%) |
Nov 18, 2015 | 14.94 | 15.40 | 14.84 | 15.37 | 217,471 | +0.41(+2.73%) |
Nov 17, 2015 | 15.00 | 15.22 | 14.84 | 14.96 | 187,508 | +0.01(+0.05%) |
Nov 16, 2015 | 14.64 | 14.96 | 14.61 | 14.95 | 237,548 | +0.25(+1.71%) |
Nov 13, 2015 | 14.94 | 15.14 | 14.69 | 14.70 | 184,080 | -0.36(-2.38%) |
Nov 12, 2015 | 15.08 | 15.27 | 15.00 | 15.06 | 224,122 | -0.16(-1.04%) |
Nov 11, 2015 | 15.45 | 15.68 | 15.20 | 15.22 | 252,434 | -0.23(-1.49%) |
Nov 10, 2015 | 15.70 | 15.75 | 15.32 | 15.45 | 259,888 | -0.33(-2.09%) |
Nov 09, 2015 | 15.50 | 15.79 | 15.43 | 15.78 | 277,509 | +0.21(+1.34%) |
Nov 06, 2015 | 14.89 | 15.60 | 14.89 | 15.57 | 335,855 | +0.44(+2.89%) |
Nov 05, 2015 | 16.04 | 16.04 | 14.98 | 15.13 | 454,302 | -0.91(-5.68%) |
Nov 04, 2015 | 16.27 | 16.34 | 16.00 | 16.04 | 172,385 | -0.19(-1.19%) |
Nov 03, 2015 | 16.01 | 16.36 | 15.63 | 16.24 | 299,678 | +0.11(+0.67%) |
Nov 02, 2015 | 15.95 | 16.14 | 15.69 | 16.13 | 187,675 | +0.27(+1.67%) |
Oct 30, 2015 | 15.79 | 15.96 | 15.69 | 15.86 | 170,723 | +0.09(+0.59%) |
Oct 29, 2015 | 16.01 | 16.15 | 15.71 | 15.77 | 152,813 | -0.27(-1.70%) |
Oct 28, 2015 | 15.50 | 16.06 | 15.47 | 16.04 | 341,416 | +0.62(+4.00%) |
Oct 27, 2015 | 15.48 | 15.58 | 15.22 | 15.43 | 222,335 | -0.14(-0.88%) |
Oct 26, 2015 | 15.78 | 15.79 | 15.53 | 15.56 | 170,371 | -0.15(-0.96%) |
Oct 23, 2015 | 15.68 | 15.79 | 14.43 | 15.71 | 216,947 | +0.25(+1.62%) |
Oct 22, 2015 | 15.29 | 15.54 | 15.20 | 15.46 | 239,737 | +0.29(+1.89%) |
Oct 21, 2015 | 15.07 | 15.32 | 14.87 | 15.17 | 295,924 | +0.14(+0.96%) |
Oct 20, 2015 | 14.54 | 15.03 | 14.43 | 15.03 | 352,900 | +0.45(+3.10%) |
Oct 19, 2015 | 14.54 | 14.76 | 14.35 | 14.58 | 190,881 | +0.06(+0.45%) |
Oct 16, 2015 | 14.60 | 14.69 | 14.43 | 14.51 | 161,948 | -0.02(-0.15%) |
Oct 15, 2015 | 14.13 | 14.58 | 14.08 | 14.54 | 214,990 | +0.41(+2.90%) |
Oct 14, 2015 | 14.10 | 14.33 | 14.09 | 14.13 | 174,779 | +0.01(+0.10%) |
Oct 13, 2015 | 14.30 | 14.45 | 14.10 | 14.11 | 203,376 | -0.25(-1.76%) |
Oct 12, 2015 | 14.44 | 14.46 | 14.27 | 14.36 | 224,478 | -0.03(-0.20%) |
Oct 09, 2015 | 14.44 | 14.45 | 14.19 | 14.39 | 290,512 | +0.01(+0.10%) |
Oct 08, 2015 | 13.89 | 14.38 | 13.75 | 14.38 | 235,254 | +0.46(+3.34%) |
Oct 07, 2015 | 13.67 | 13.96 | 13.64 | 13.91 | 398,632 | +0.29(+2.12%) |
Oct 06, 2015 | 13.59 | 13.86 | 13.15 | 13.63 | 322,198 | -0.01(-0.10%) |
Oct 05, 2015 | 13.47 | 13.67 | 13.43 | 13.64 | 316,972 | +0.33(+2.49%) |
Oct 02, 2015 | 13.16 | 13.32 | 12.86 | 13.31 | 294,515 | +0.08(+0.58%) |
Oct 01, 2015 | 13.54 | 13.68 | 13.19 | 13.23 | 299,761 | -0.34(-2.49%) |
Sep 30, 2015 | 13.62 | 13.65 | 13.41 | 13.57 | 482,924 | +0.01(+0.10%) |
Sep 29, 2015 | 13.87 | 13.93 | 13.44 | 13.55 | 303,124 | -0.32(-2.33%) |
Sep 28, 2015 | 14.03 | 14.25 | 13.82 | 13.88 | 288,052 | -0.24(-1.70%) |
Sep 25, 2015 | 14.20 | 14.31 | 13.85 | 14.12 | 311,175 | -0.04(-0.25%) |
Sep 24, 2015 | 13.79 | 14.15 | 13.67 | 14.15 | 289,738 | +0.32(+2.29%) |
Sep 23, 2015 | 14.06 | 14.10 | 13.78 | 13.84 | 230,241 | -0.15(-1.11%) |
Sep 22, 2015 | 14.05 | 14.14 | 13.92 | 13.99 | 249,409 | -0.22(-1.54%) |
Sep 21, 2015 | 14.15 | 14.26 | 13.96 | 14.21 | 223,496 | +0.20(+1.41%) |
Sep 18, 2015 | 13.94 | 14.38 | 13.94 | 14.01 | 1,094,762 | -0.13(-0.95%) |
Sep 17, 2015 | 14.05 | 14.24 | 13.81 | 14.15 | 348,360 | +0.06(+0.40%) |
Sep 16, 2015 | 13.78 | 14.38 | 13.72 | 14.09 | 353,274 | +0.31(+2.25%) |
Sep 15, 2015 | 13.58 | 13.84 | 13.58 | 13.78 | 283,484 | +0.20(+1.45%) |
Sep 14, 2015 | 13.52 | 13.76 | 13.51 | 13.58 | 305,766 | +0.13(+0.99%) |
Sep 11, 2015 | 13.29 | 13.53 | 13.29 | 13.45 | 227,262 | -0.01(-0.10%) |
Sep 10, 2015 | 13.95 | 14.09 | 13.30 | 13.46 | 386,435 | -0.64(-4.54%) |
Sep 09, 2015 | 14.08 | 14.24 | 14.01 | 14.10 | 279,176 | +0.18(+1.31%) |
Sep 08, 2015 | 13.91 | 14.12 | 13.77 | 13.92 | 290,055 | +0.18(+1.33%) |
Sep 04, 2015 | 13.54 | 13.74 | 13.74 | 13.74 | 225,234 | -0.01(-0.05%) |
Sep 03, 2015 | 13.73 | 13.91 | 13.66 | 13.75 | 206,238 | +0.09(+0.67%) |
Sep 02, 2015 | 13.58 | 13.72 | 13.49 | 13.65 | 326,464 | +0.19(+1.41%) |