Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.61 | 15.84 | 15.54 | 15.81 | 430,997 | +0.23(+1.45%) |
Nov 27, 2015 | 15.81 | 15.97 | 15.56 | 15.58 | 227,323 | -0.19(-1.20%) |
Nov 25, 2015 | 16.31 | 15.77 | 15.77 | 15.77 | 652,308 | -0.66(-4.00%) |
Nov 24, 2015 | 16.85 | 17.45 | 16.35 | 16.43 | 710,826 | +1.78(+12.18%) |
Nov 23, 2015 | 14.58 | 14.82 | 14.55 | 14.64 | 354,831 | +0.05(+0.31%) |
Nov 20, 2015 | 14.63 | 14.88 | 14.54 | 14.60 | 276,754 | +0.07(+0.50%) |
Nov 19, 2015 | 14.40 | 14.71 | 14.38 | 14.53 | 256,899 | +0.15(+1.07%) |
Nov 18, 2015 | 14.57 | 14.66 | 14.16 | 14.37 | 494,383 | -0.21(-1.42%) |
Nov 17, 2015 | 14.86 | 15.08 | 14.57 | 14.58 | 325,523 | -0.08(-0.55%) |
Nov 16, 2015 | 13.63 | 14.72 | 13.63 | 14.66 | 364,645 | +1.08(+7.96%) |
Nov 13, 2015 | 13.64 | 13.77 | 13.39 | 13.58 | 740,041 | -0.23(-1.70%) |
Nov 12, 2015 | 14.52 | 14.52 | 13.78 | 13.81 | 270,747 | -0.81(-5.55%) |
Nov 11, 2015 | 14.70 | 14.88 | 14.45 | 14.62 | 322,485 | -0.02(-0.12%) |
Nov 10, 2015 | 14.95 | 14.99 | 14.56 | 14.64 | 334,653 | -0.30(-1.99%) |
Nov 09, 2015 | 15.57 | 15.63 | 14.91 | 14.94 | 214,848 | -0.63(-4.05%) |
Nov 06, 2015 | 15.42 | 15.63 | 15.26 | 15.57 | 167,300 | +0.07(+0.46%) |
Nov 05, 2015 | 15.68 | 15.72 | 15.32 | 15.50 | 158,358 | -0.18(-1.15%) |
Nov 04, 2015 | 15.72 | 15.96 | 15.63 | 15.68 | 215,642 | -0.04(-0.23%) |
Nov 03, 2015 | 15.47 | 15.73 | 15.35 | 15.72 | 162,776 | +0.23(+1.45%) |
Nov 02, 2015 | 15.31 | 15.66 | 15.26 | 15.49 | 394,656 | +0.23(+1.48%) |
Oct 30, 2015 | 15.03 | 15.45 | 15.00 | 15.26 | 313,206 | +0.22(+1.44%) |
Oct 29, 2015 | 15.26 | 15.52 | 14.96 | 15.05 | 360,461 | -0.21(-1.36%) |
Oct 28, 2015 | 14.81 | 15.29 | 14.77 | 15.26 | 293,029 | +0.52(+3.55%) |
Oct 27, 2015 | 14.82 | 14.99 | 14.55 | 14.73 | 257,925 | -0.16(-1.09%) |
Oct 26, 2015 | 15.36 | 15.54 | 14.83 | 14.90 | 340,393 | -0.57(-3.67%) |
Oct 23, 2015 | 15.12 | 15.55 | 15.05 | 15.46 | 232,186 | +0.44(+2.94%) |
Oct 22, 2015 | 14.89 | 15.14 | 14.82 | 15.02 | 351,166 | +0.12(+0.79%) |
Oct 21, 2015 | 15.10 | 15.24 | 14.73 | 14.90 | 283,399 | -0.11(-0.72%) |
Oct 20, 2015 | 14.82 | 15.13 | 14.73 | 15.01 | 275,943 | +0.21(+1.40%) |
Oct 19, 2015 | 15.05 | 15.16 | 14.70 | 14.81 | 239,983 | -0.32(-2.09%) |
Oct 16, 2015 | 15.06 | 15.14 | 14.88 | 15.12 | 330,679 | +0.06(+0.42%) |
Oct 15, 2015 | 15.23 | 15.41 | 14.85 | 15.06 | 359,409 | +0.09(+0.60%) |
Oct 14, 2015 | 15.62 | 15.91 | 14.90 | 14.97 | 471,009 | -0.58(-3.71%) |
Oct 13, 2015 | 15.29 | 15.70 | 15.21 | 15.54 | 283,436 | +0.16(+1.05%) |
Oct 12, 2015 | 15.62 | 15.63 | 15.28 | 15.38 | 162,745 | -0.29(-1.84%) |
Oct 09, 2015 | 15.56 | 15.97 | 15.56 | 15.67 | 301,078 | +0.11(+0.70%) |
Oct 08, 2015 | 15.45 | 15.68 | 15.36 | 15.56 | 252,015 | +0.05(+0.35%) |
Oct 07, 2015 | 15.72 | 16.01 | 15.44 | 15.51 | 473,457 | -0.14(-0.92%) |
Oct 06, 2015 | 15.53 | 15.80 | 15.45 | 15.65 | 549,530 | +0.09(+0.58%) |
Oct 05, 2015 | 15.09 | 15.57 | 14.92 | 15.56 | 400,652 | +0.62(+4.16%) |
Oct 02, 2015 | 14.51 | 14.96 | 14.44 | 14.94 | 307,756 | +0.32(+2.22%) |
Oct 01, 2015 | 14.63 | 14.95 | 14.50 | 14.62 | 502,097 | +0.04(+0.25%) |
Sep 30, 2015 | 14.56 | 14.72 | 14.32 | 14.58 | 654,221 | +0.09(+0.62%) |
Sep 29, 2015 | 14.50 | 14.60 | 14.25 | 14.49 | 483,952 | +0.03(+0.19%) |
Sep 28, 2015 | 14.94 | 15.04 | 14.46 | 14.46 | 479,718 | -0.59(-3.89%) |
Sep 25, 2015 | 15.76 | 15.76 | 14.98 | 15.05 | 604,423 | -0.67(-4.24%) |
Sep 24, 2015 | 16.02 | 16.44 | 15.61 | 15.72 | 945,652 | -0.10(-0.63%) |
Sep 23, 2015 | 17.49 | 17.62 | 15.81 | 15.81 | 858,302 | -1.69(-9.68%) |
Sep 22, 2015 | 17.79 | 17.82 | 17.44 | 17.51 | 373,530 | -0.38(-2.12%) |
Sep 21, 2015 | 17.85 | 18.16 | 17.68 | 17.89 | 218,809 | +0.07(+0.40%) |
Sep 18, 2015 | 18.37 | 18.60 | 17.77 | 17.81 | 570,481 | -0.77(-4.12%) |
Sep 17, 2015 | 18.64 | 18.82 | 18.41 | 18.58 | 350,225 | -0.09(-0.48%) |
Sep 16, 2015 | 19.21 | 19.29 | 18.52 | 18.67 | 304,590 | -0.52(-2.72%) |
Sep 15, 2015 | 19.10 | 19.21 | 18.95 | 19.19 | 218,362 | +0.11(+0.57%) |
Sep 14, 2015 | 19.37 | 19.37 | 19.03 | 19.09 | 204,079 | -0.29(-1.49%) |
Sep 11, 2015 | 19.92 | 20.02 | 19.12 | 19.37 | 665,489 | -0.72(-3.59%) |
Sep 10, 2015 | 20.55 | 21.14 | 19.86 | 20.09 | 425,724 | -0.42(-2.06%) |
Sep 09, 2015 | 18.66 | 20.77 | 19.15 | 20.52 | 1,276,261 | +1.86(+9.95%) |
Sep 08, 2015 | 18.39 | 18.70 | 18.36 | 18.66 | 255,062 | +0.48(+2.63%) |
Sep 04, 2015 | 18.15 | 18.18 | 18.18 | 18.18 | 179,001 | -0.18(-0.98%) |
Sep 03, 2015 | 18.42 | 18.54 | 18.31 | 18.36 | 167,880 | -0.05(-0.24%) |
Sep 02, 2015 | 18.18 | 18.50 | 18.00 | 18.41 | 354,377 | +0.37(+2.05%) |