Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.65 | 14.78 | 14.25 | 14.43 | 46,948 | -0.21(-1.43%) |
Nov 27, 2015 | 13.99 | 14.85 | 13.99 | 14.64 | 52,153 | +0.48(+3.36%) |
Nov 25, 2015 | 13.86 | 14.16 | 14.16 | 14.16 | 42,795 | +0.33(+2.39%) |
Nov 24, 2015 | 13.58 | 13.99 | 13.56 | 13.83 | 95,683 | +0.19(+1.42%) |
Nov 23, 2015 | 13.74 | 13.74 | 13.59 | 13.64 | 48,641 | -0.08(-0.59%) |
Nov 20, 2015 | 13.83 | 14.04 | 13.70 | 13.72 | 55,708 | -0.13(-0.93%) |
Nov 19, 2015 | 14.01 | 14.16 | 13.83 | 13.85 | 32,677 | -0.21(-1.49%) |
Nov 18, 2015 | 14.12 | 14.27 | 13.79 | 14.06 | 53,036 | -0.10(-0.74%) |
Nov 17, 2015 | 14.45 | 14.50 | 14.15 | 14.16 | 44,901 | -0.26(-1.79%) |
Nov 16, 2015 | 14.61 | 14.80 | 14.37 | 14.42 | 69,978 | -0.27(-1.81%) |
Nov 13, 2015 | 14.55 | 15.07 | 14.55 | 14.69 | 56,935 | -0.30(-1.99%) |
Nov 12, 2015 | 15.12 | 15.47 | 14.82 | 14.99 | 81,618 | -0.26(-1.69%) |
Nov 11, 2015 | 15.22 | 15.49 | 15.16 | 15.24 | 44,229 | +0.15(+1.01%) |
Nov 10, 2015 | 15.20 | 15.60 | 14.87 | 15.09 | 149,986 | -0.14(-0.95%) |
Nov 09, 2015 | 15.56 | 15.76 | 15.19 | 15.24 | 114,688 | -0.32(-2.06%) |
Nov 06, 2015 | 14.83 | 15.62 | 14.83 | 15.56 | 40,025 | +0.83(+5.60%) |
Nov 05, 2015 | 14.46 | 14.83 | 14.19 | 14.73 | 44,261 | +0.28(+1.94%) |
Nov 04, 2015 | 14.46 | 14.47 | 14.30 | 14.45 | 52,720 | +0.10(+0.67%) |
Nov 03, 2015 | 14.20 | 14.46 | 13.97 | 14.35 | 126,378 | -0.06(-0.39%) |
Nov 02, 2015 | 14.61 | 14.63 | 14.28 | 14.41 | 151,614 | -0.30(-2.02%) |
Oct 30, 2015 | 14.93 | 15.16 | 14.19 | 14.71 | 80,486 | -0.45(-2.96%) |
Oct 29, 2015 | 15.52 | 15.52 | 15.09 | 15.16 | 37,604 | -0.34(-2.22%) |
Oct 28, 2015 | 14.57 | 15.51 | 14.56 | 15.50 | 69,901 | +0.94(+6.44%) |
Oct 27, 2015 | 14.63 | 14.63 | 14.19 | 14.56 | 61,612 | -0.09(-0.60%) |
Oct 26, 2015 | 14.68 | 14.79 | 14.53 | 14.65 | 29,647 | -0.11(-0.76%) |
Oct 23, 2015 | 14.56 | 14.78 | 14.24 | 14.76 | 33,380 | +0.34(+2.33%) |
Oct 22, 2015 | 14.24 | 14.58 | 14.16 | 14.43 | 30,078 | +0.26(+1.87%) |
Oct 21, 2015 | 14.70 | 14.83 | 14.13 | 14.16 | 40,469 | -0.50(-3.44%) |
Oct 20, 2015 | 14.48 | 14.76 | 14.37 | 14.67 | 63,556 | +0.22(+1.50%) |
Oct 19, 2015 | 14.16 | 14.48 | 14.11 | 14.45 | 56,007 | +0.18(+1.24%) |
Oct 16, 2015 | 14.36 | 14.38 | 14.08 | 14.27 | 40,670 | -0.02(-0.11%) |
Oct 15, 2015 | 13.82 | 14.34 | 13.74 | 14.29 | 151,166 | +0.55(+4.03%) |
Oct 14, 2015 | 14.56 | 14.78 | 13.70 | 13.74 | 81,073 | -0.72(-4.99%) |
Oct 13, 2015 | 14.95 | 15.23 | 14.43 | 14.46 | 112,616 | -0.53(-3.53%) |
Oct 12, 2015 | 16.09 | 16.10 | 14.83 | 14.99 | 107,104 | -1.12(-6.97%) |
Oct 09, 2015 | 16.69 | 16.70 | 16.04 | 16.11 | 48,467 | -0.60(-3.60%) |
Oct 08, 2015 | 16.58 | 16.85 | 16.58 | 16.71 | 47,888 | +0.07(+0.43%) |
Oct 07, 2015 | 16.57 | 16.97 | 16.24 | 16.64 | 125,632 | +0.12(+0.73%) |
Oct 06, 2015 | 16.62 | 16.68 | 16.19 | 16.52 | 30,870 | -0.19(-1.15%) |
Oct 05, 2015 | 16.52 | 16.87 | 16.08 | 16.71 | 72,015 | +0.43(+2.66%) |
Oct 02, 2015 | 15.78 | 16.29 | 15.24 | 16.28 | 93,472 | +0.30(+1.91%) |
Oct 01, 2015 | 15.95 | 16.28 | 15.70 | 15.97 | 106,085 | -0.06(-0.40%) |
Sep 30, 2015 | 15.97 | 16.04 | 15.57 | 16.04 | 129,226 | +0.18(+1.16%) |
Sep 29, 2015 | 16.00 | 16.12 | 15.56 | 15.85 | 77,694 | -0.15(-0.95%) |
Sep 28, 2015 | 16.41 | 16.45 | 15.94 | 16.00 | 129,797 | -0.52(-3.15%) |
Sep 25, 2015 | 16.59 | 16.81 | 16.48 | 16.53 | 74,515 | +0.02(+0.15%) |
Sep 24, 2015 | 16.45 | 16.65 | 16.27 | 16.50 | 144,467 | +0.02(+0.15%) |
Sep 23, 2015 | 16.31 | 16.50 | 16.21 | 16.48 | 78,008 | +0.18(+1.08%) |
Sep 22, 2015 | 16.50 | 16.62 | 16.13 | 16.30 | 79,759 | -0.25(-1.50%) |
Sep 21, 2015 | 16.49 | 16.91 | 16.43 | 16.55 | 133,496 | +0.05(+0.29%) |
Sep 18, 2015 | 16.09 | 16.71 | 15.84 | 16.50 | 327,999 | +0.18(+1.13%) |
Sep 17, 2015 | 17.11 | 17.11 | 16.04 | 16.32 | 168,414 | -0.79(-4.64%) |
Sep 16, 2015 | 17.41 | 17.63 | 16.83 | 17.11 | 291,285 | -0.12(-0.70%) |
Sep 15, 2015 | 15.71 | 17.65 | 15.71 | 17.23 | 253,659 | +1.58(+10.09%) |
Sep 14, 2015 | 14.91 | 15.86 | 14.53 | 15.65 | 311,845 | +1.24(+8.62%) |
Sep 11, 2015 | 14.62 | 14.67 | 14.08 | 14.41 | 149,769 | -0.23(-1.59%) |
Sep 10, 2015 | 14.67 | 14.80 | 14.58 | 14.64 | 49,298 | -0.06(-0.38%) |
Sep 09, 2015 | 15.44 | 15.44 | 14.54 | 14.70 | 59,197 | -0.53(-3.47%) |
Sep 08, 2015 | 15.07 | 15.41 | 15.04 | 15.23 | 110,404 | +0.36(+2.43%) |
Sep 04, 2015 | 15.02 | 14.87 | 14.87 | 14.87 | 52,155 | -0.27(-1.80%) |
Sep 03, 2015 | 15.16 | 15.40 | 15.08 | 15.14 | 68,760 | -0.05(-0.32%) |
Sep 02, 2015 | 15.79 | 15.97 | 14.87 | 15.19 | 281,176 | -0.38(-2.47%) |