Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.90 | 17.13 | 16.08 | 16.39 | 27,918 | -0.36(-2.15%) |
Nov 27, 2015 | 16.75 | 17.79 | 16.74 | 16.75 | 18,180 | +0.11(+0.66%) |
Nov 25, 2015 | 16.00 | 16.64 | 16.64 | 16.64 | 38,300 | +0.65(+4.07%) |
Nov 24, 2015 | 15.80 | 16.05 | 15.66 | 15.99 | 21,262 | +0.08(+0.50%) |
Nov 23, 2015 | 15.74 | 16.05 | 15.70 | 15.91 | 36,839 | +0.12(+0.76%) |
Nov 20, 2015 | 15.76 | 16.04 | 15.61 | 15.79 | 35,258 | -0.04(-0.25%) |
Nov 19, 2015 | 15.87 | 15.99 | 15.63 | 15.83 | 25,524 | -0.16(-1.00%) |
Nov 18, 2015 | 16.02 | 16.05 | 15.53 | 15.99 | 30,256 | +0.08(+0.50%) |
Nov 17, 2015 | 15.86 | 15.94 | 15.51 | 15.91 | 30,251 | +0.26(+1.66%) |
Nov 16, 2015 | 15.32 | 15.91 | 15.32 | 15.65 | 42,713 | +0.26(+1.69%) |
Nov 13, 2015 | 15.38 | 15.90 | 15.33 | 15.39 | 43,173 | -0.05(-0.32%) |
Nov 12, 2015 | 16.03 | 16.03 | 15.35 | 15.44 | 42,333 | -0.19(-1.22%) |
Nov 11, 2015 | 16.61 | 16.78 | 15.56 | 15.63 | 60,202 | -0.83(-5.04%) |
Nov 10, 2015 | 17.90 | 17.90 | 16.01 | 16.46 | 131,141 | -1.26(-7.11%) |
Nov 09, 2015 | 17.01 | 17.85 | 17.01 | 17.72 | 59,639 | +0.55(+3.20%) |
Nov 06, 2015 | 16.83 | 17.25 | 16.72 | 17.17 | 24,362 | +0.32(+1.90%) |
Nov 05, 2015 | 17.65 | 17.85 | 16.26 | 16.85 | 70,800 | -0.73(-4.15%) |
Nov 04, 2015 | 17.75 | 17.91 | 17.29 | 17.58 | 30,079 | -0.18(-1.01%) |
Nov 03, 2015 | 18.12 | 18.35 | 17.55 | 17.76 | 72,779 | -0.46(-2.52%) |
Nov 02, 2015 | 17.60 | 18.46 | 17.36 | 18.22 | 213,978 | +0.71(+4.05%) |
Oct 30, 2015 | 17.62 | 18.07 | 17.24 | 17.51 | 84,556 | -0.12(-0.68%) |
Oct 29, 2015 | 17.73 | 18.08 | 17.49 | 17.63 | 76,113 | -0.13(-0.73%) |
Oct 28, 2015 | 17.37 | 17.90 | 17.12 | 17.76 | 79,071 | +0.66(+3.86%) |
Oct 27, 2015 | 18.00 | 18.05 | 17.00 | 17.10 | 64,901 | -1.10(-6.04%) |
Oct 26, 2015 | 18.00 | 18.70 | 17.96 | 18.20 | 95,544 | +0.16(+0.89%) |
Oct 23, 2015 | 18.11 | 18.23 | 17.83 | 18.04 | 49,328 | +0.14(+0.78%) |
Oct 22, 2015 | 17.89 | 18.40 | 17.57 | 17.90 | 61,411 | +0.22(+1.24%) |
Oct 21, 2015 | 18.75 | 18.75 | 17.63 | 17.68 | 80,416 | -1.20(-6.36%) |
Oct 20, 2015 | 18.89 | 18.92 | 18.45 | 18.88 | 71,269 | -0.02(-0.11%) |
Oct 19, 2015 | 18.91 | 19.12 | 18.71 | 18.90 | 43,665 | -0.05(-0.26%) |
Oct 16, 2015 | 19.10 | 19.26 | 18.81 | 18.95 | 35,671 | -0.05(-0.26%) |
Oct 15, 2015 | 18.99 | 19.30 | 18.47 | 19.00 | 129,355 | +0.01(+0.05%) |
Oct 14, 2015 | 19.49 | 19.73 | 18.93 | 18.99 | 82,766 | -0.55(-2.81%) |
Oct 13, 2015 | 19.35 | 19.93 | 19.14 | 19.54 | 46,555 | +0.02(+0.10%) |
Oct 12, 2015 | 19.66 | 19.75 | 19.23 | 19.52 | 91,076 | -0.12(-0.61%) |
Oct 09, 2015 | 18.61 | 19.72 | 18.36 | 19.64 | 78,373 | +1.14(+6.16%) |
Oct 08, 2015 | 18.20 | 18.81 | 17.24 | 18.50 | 88,001 | +0.20(+1.09%) |
Oct 07, 2015 | 17.45 | 18.39 | 17.10 | 18.30 | 129,433 | +0.76(+4.33%) |
Oct 06, 2015 | 17.33 | 17.56 | 16.93 | 17.54 | 63,544 | +0.24(+1.39%) |
Oct 05, 2015 | 16.91 | 17.38 | 16.68 | 17.30 | 98,821 | +0.53(+3.16%) |
Oct 02, 2015 | 16.83 | 17.23 | 16.55 | 16.77 | 107,064 | -0.20(-1.18%) |
Oct 01, 2015 | 16.85 | 17.10 | 16.24 | 16.97 | 106,356 | +0.12(+0.71%) |
Sep 30, 2015 | 17.27 | 17.39 | 16.53 | 16.85 | 869,545 | -0.25(-1.46%) |
Sep 29, 2015 | 17.49 | 17.62 | 16.91 | 17.10 | 72,387 | -0.52(-2.95%) |
Sep 28, 2015 | 17.69 | 17.69 | 17.07 | 17.62 | 134,665 | +0.11(+0.63%) |
Sep 25, 2015 | 17.90 | 17.90 | 17.12 | 17.51 | 70,143 | -0.28(-1.57%) |
Sep 24, 2015 | 17.33 | 17.88 | 17.00 | 17.79 | 73,088 | +0.38(+2.18%) |
Sep 23, 2015 | 17.44 | 17.93 | 17.10 | 17.41 | 79,380 | -0.06(-0.34%) |
Sep 22, 2015 | 17.60 | 17.92 | 16.62 | 17.47 | 96,532 | -0.28(-1.58%) |
Sep 21, 2015 | 17.14 | 17.76 | 16.65 | 17.75 | 79,212 | +0.77(+4.53%) |
Sep 18, 2015 | 17.44 | 18.20 | 16.83 | 16.98 | 392,763 | -0.63(-3.58%) |
Sep 17, 2015 | 16.88 | 17.87 | 16.88 | 17.61 | 61,878 | +0.61(+3.59%) |
Sep 16, 2015 | 17.33 | 17.65 | 16.83 | 17.00 | 47,638 | -0.41(-2.35%) |
Sep 15, 2015 | 17.08 | 17.70 | 16.61 | 17.41 | 53,578 | +0.32(+1.87%) |
Sep 14, 2015 | 18.02 | 18.48 | 17.02 | 17.09 | 72,441 | -1.14(-6.25%) |
Sep 11, 2015 | 17.61 | 18.23 | 17.53 | 18.23 | 28,005 | +0.46(+2.59%) |
Sep 10, 2015 | 17.33 | 18.23 | 17.22 | 17.77 | 45,026 | +0.12(+0.68%) |
Sep 09, 2015 | 16.91 | 18.03 | 16.82 | 17.65 | 42,898 | +0.81(+4.81%) |
Sep 08, 2015 | 17.20 | 18.37 | 16.45 | 16.84 | 81,512 | -0.36(-2.09%) |
Sep 04, 2015 | 16.54 | 17.20 | 17.20 | 17.20 | 33,200 | +0.35(+2.08%) |
Sep 03, 2015 | 15.97 | 17.43 | 15.35 | 16.85 | 70,858 | +1.15(+7.32%) |
Sep 02, 2015 | 15.71 | 15.84 | 15.01 | 15.70 | 48,545 | +0.48(+3.15%) |
Sep 01, 2015 | 15.51 | 15.81 | 15.11 | 15.22 | 57,220 | -0.79(-4.93%) |
Aug 31, 2015 | 16.11 | 16.19 | 15.45 | 16.01 | 76,141 | -0.29(-1.78%) |
Aug 28, 2015 | 16.81 | 18.00 | 16.14 | 16.30 | 32,261 | -0.70(-4.12%) |
Aug 27, 2015 | 17.57 | 17.57 | 16.63 | 17.00 | 69,724 | -0.01(-0.06%) |
Aug 26, 2015 | 16.50 | 17.79 | 15.74 | 17.01 | 34,658 | +1.23(+7.79%) |
Aug 25, 2015 | 16.06 | 16.70 | 15.54 | 15.78 | 31,752 | +0.20(+1.28%) |
Aug 24, 2015 | 16.00 | 16.22 | 15.00 | 15.58 | 85,607 | -1.34(-7.92%) |
Aug 21, 2015 | 16.78 | 17.14 | 16.12 | 16.92 | 94,838 | -0.26(-1.51%) |
Aug 20, 2015 | 17.59 | 17.59 | 16.20 | 17.18 | 44,667 | -0.51(-2.88%) |
Aug 19, 2015 | 17.84 | 18.25 | 17.40 | 17.69 | 98,390 | -0.20(-1.12%) |
Aug 18, 2015 | 17.45 | 17.98 | 17.17 | 17.89 | 62,392 | +0.46(+2.64%) |
Aug 17, 2015 | 16.55 | 17.93 | 16.41 | 17.43 | 73,548 | +0.68(+4.06%) |
Aug 14, 2015 | 16.34 | 16.79 | 15.96 | 16.75 | 83,625 | +0.35(+2.13%) |
Aug 13, 2015 | 15.97 | 16.70 | 15.97 | 16.40 | 23,069 | +0.53(+3.34%) |
Aug 12, 2015 | 16.59 | 16.59 | 15.50 | 15.87 | 43,127 | -0.79(-4.74%) |
Aug 11, 2015 | 16.10 | 16.75 | 15.32 | 16.66 | 36,188 | +0.34(+2.08%) |
Aug 10, 2015 | 16.00 | 16.64 | 14.61 | 16.32 | 159,639 | +0.68(+4.35%) |
Aug 07, 2015 | 16.00 | 16.80 | 15.36 | 15.64 | 128,255 | +0.28(+1.82%) |
Aug 06, 2015 | 15.84 | 16.06 | 15.32 | 15.36 | 121,639 | +0.01(+0.07%) |
Aug 05, 2015 | 15.54 | 15.54 | 14.61 | 15.35 | 108,369 | +0.30(+1.99%) |
Aug 04, 2015 | 15.66 | 15.66 | 14.80 | 15.05 | 81,431 | -0.31(-2.02%) |
Aug 03, 2015 | 15.00 | 16.47 | 14.54 | 15.36 | 172,017 | +0.52(+3.50%) |
Jul 31, 2015 | 15.35 | 15.35 | 14.40 | 14.84 | 62,586 | +0.04(+0.27%) |
Jul 30, 2015 | 14.74 | 15.00 | 14.20 | 14.80 | 50,519 | +0.18(+1.20%) |
Jul 29, 2015 | 14.35 | 14.86 | 14.29 | 14.62 | 43,243 | -0.07(-0.51%) |
Jul 28, 2015 | 14.28 | 14.74 | 14.21 | 14.70 | 54,905 | +0.55(+3.89%) |
Jul 27, 2015 | 15.32 | 15.69 | 14.00 | 14.15 | 47,804 | -0.56(-3.81%) |
Jul 24, 2015 | 14.37 | 14.96 | 14.37 | 14.71 | 30,764 | +0.40(+2.76%) |
Jul 23, 2015 | 14.46 | 14.78 | 14.00 | 14.31 | 60,073 | +0.10(+0.74%) |
Jul 22, 2015 | 14.95 | 15.21 | 14.00 | 14.21 | 123,539 | -0.60(-4.05%) |
Jul 21, 2015 | 16.85 | 16.85 | 14.80 | 14.81 | 191,413 | -2.21(-12.98%) |
Jul 20, 2015 | 16.74 | 17.20 | 16.52 | 17.02 | 47,632 | +0.36(+2.16%) |
Jul 17, 2015 | 17.25 | 17.38 | 16.50 | 16.66 | 84,667 | -0.54(-3.14%) |
Jul 16, 2015 | 17.45 | 17.45 | 16.97 | 17.20 | 36,634 | -0.15(-0.86%) |
Jul 15, 2015 | 15.58 | 17.40 | 15.58 | 17.35 | 63,031 | +1.57(+9.95%) |
Jul 14, 2015 | 16.56 | 16.57 | 15.48 | 15.78 | 69,317 | -0.78(-4.71%) |
Jul 13, 2015 | 14.99 | 16.96 | 14.53 | 16.56 | 173,993 | +1.77(+11.97%) |
Jul 10, 2015 | 14.36 | 14.79 | 14.20 | 14.79 | 23,209 | +0.68(+4.82%) |
Jul 09, 2015 | 14.43 | 14.43 | 13.91 | 14.11 | 58,078 | -0.24(-1.67%) |
Jul 08, 2015 | 14.50 | 14.50 | 14.15 | 14.35 | 160,675 | -0.22(-1.51%) |
Jul 07, 2015 | 13.73 | 15.36 | 13.60 | 14.57 | 225,048 | +0.62(+4.44%) |
Jul 06, 2015 | 14.09 | 14.09 | 13.50 | 13.95 | 19,734 | +0.20(+1.45%) |
Jul 02, 2015 | 14.40 | 13.75 | 13.75 | 13.75 | 107,900 | -0.25(-1.79%) |
Jul 01, 2015 | 14.80 | 14.80 | 13.75 | 14.00 | 215,828 | -0.10(-0.71%) |
Jun 30, 2015 | 14.86 | 14.86 | 13.82 | 14.10 | 98,628 | +0.40(+2.92%) |
Jun 29, 2015 | 13.26 | 14.24 | 13.26 | 13.70 | 332,584 | -0.38(-2.70%) |