Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.84 | 17.87 | 17.68 | 17.71 | 99,662 | -0.04(-0.25%) |
Nov 27, 2015 | 17.76 | 17.82 | 17.71 | 17.75 | 51,777 | -0.05(-0.31%) |
Nov 25, 2015 | 17.81 | 17.81 | 17.81 | 0 | +0.46(+2.65%) | |
Nov 24, 2015 | 17.18 | 17.38 | 17.15 | 17.35 | 392,401 | +0.09(+0.52%) |
Nov 23, 2015 | 17.23 | 17.26 | 137,600 | +0.05(+0.29%) | ||
Nov 20, 2015 | 17.34 | 17.21 | 17.21 | 712,837 | -0.09(-0.52%) | |
Nov 19, 2015 | 17.29 | 17.35 | 17.25 | 17.30 | 148,103 | +0.09(+0.52%) |
Nov 18, 2015 | 17.15 | 17.23 | 17.06 | 17.21 | 340,089 | +0.16(+0.94%) |
Nov 17, 2015 | 17.07 | 17.15 | 16.99 | 17.05 | 179,899 | -0.05(-0.29%) |
Nov 16, 2015 | 16.94 | 17.10 | 16.91 | 17.10 | 524,138 | +0.19(+1.12%) |
Nov 13, 2015 | 16.89 | 16.99 | 16.85 | 16.91 | 752,948 | -0.27(-1.57%) |
Nov 12, 2015 | 17.11 | 17.23 | 17.08 | 17.18 | 231,125 | -0.08(-0.46%) |
Nov 11, 2015 | 17.18 | 17.31 | 17.14 | 17.26 | 193,561 | +0.24(+1.41%) |
Nov 10, 2015 | 16.86 | 17.02 | 16.85 | 17.02 | 417,217 | +0.09(+0.53%) |
Nov 09, 2015 | 17.00 | 17.00 | 16.84 | 16.93 | 448,350 | -0.01(-0.06%) |
Nov 06, 2015 | 16.91 | 16.96 | 16.84 | 16.94 | 850,329 | -0.43(-2.48%) |
Nov 05, 2015 | 17.41 | 17.46 | 17.25 | 17.37 | 279,343 | +0.13(+0.75%) |
Nov 04, 2015 | 17.43 | 17.49 | 17.16 | 17.24 | 1,282,492 | -0.33(-1.88%) |
Nov 03, 2015 | 17.59 | 17.59 | 17.53 | 17.57 | 534,726 | -0.14(-0.82%) |
Nov 02, 2015 | 17.67 | 17.73 | 17.60 | 17.71 | 146,852 | +0.16(+0.94%) |
Oct 30, 2015 | 17.45 | 17.62 | 17.45 | 17.55 | 122,170 | +0.18(+1.04%) |
Oct 29, 2015 | 17.36 | 17.43 | 17.25 | 17.37 | 423,144 | -0.09(-0.52%) |
Oct 28, 2015 | 17.50 | 17.59 | 17.27 | 17.46 | 201,909 | +0.09(+0.49%) |
Oct 27, 2015 | 17.44 | 17.47 | 17.31 | 17.38 | 749,089 | -0.05(-0.32%) |
Oct 26, 2015 | 17.43 | 17.44 | 17.31 | 17.43 | 200,361 | +0.11(+0.64%) |
Oct 23, 2015 | 17.26 | 17.33 | 17.19 | 17.32 | 586,050 | +0.17(+0.99%) |
Oct 22, 2015 | 17.09 | 17.21 | 17.07 | 17.15 | 3,842,581 | +0.20(+1.18%) |
Oct 21, 2015 | 16.93 | 17.09 | 16.92 | 16.95 | 179,417 | -0.05(-0.26%) |
Oct 20, 2015 | 16.91 | 17.01 | 16.88 | 17.00 | 188,337 | +0.05(+0.27%) |
Oct 19, 2015 | 16.92 | 16.96 | 16.86 | 16.95 | 611,649 | +0.01(+0.06%) |
Oct 16, 2015 | 16.79 | 16.95 | 16.78 | 16.94 | 133,450 | +0.24(+1.44%) |
Oct 15, 2015 | 16.62 | 16.75 | 16.60 | 16.70 | 71,894 | +0.14(+0.85%) |
Oct 14, 2015 | 16.48 | 16.58 | 16.48 | 16.56 | 80,206 | +0.06(+0.36%) |
Oct 13, 2015 | 16.45 | 16.59 | 16.44 | 16.50 | 79,988 | -0.16(-0.96%) |
Oct 12, 2015 | 16.64 | 16.70 | 16.60 | 16.66 | 94,731 | +0.02(+0.12%) |
Oct 09, 2015 | 16.64 | 16.67 | 16.53 | 16.64 | 164,698 | +0.18(+1.09%) |
Oct 08, 2015 | 16.29 | 16.50 | 16.25 | 16.46 | 294,863 | +0.02(+0.12%) |
Oct 07, 2015 | 16.18 | 16.44 | 16.16 | 16.44 | 812,670 | +0.25(+1.54%) |
Oct 06, 2015 | 16.23 | 16.06 | 16.19 | 263,838 | +0.13(+0.81%) | |
Oct 05, 2015 | 16.07 | 16.10 | 15.99 | 16.06 | 198,163 | +0.27(+1.71%) |
Oct 02, 2015 | 15.55 | 15.79 | 15.49 | 15.79 | 344,260 | +0.29(+1.87%) |
Oct 01, 2015 | 15.54 | 15.56 | 15.35 | 15.50 | 194,998 | -0.13(-0.83%) |
Sep 30, 2015 | 15.72 | 15.75 | 15.54 | 15.63 | 207,859 | +0.17(+1.10%) |
Sep 29, 2015 | 15.36 | 15.46 | 15.30 | 15.46 | 170,023 | +0.16(+1.05%) |
Sep 28, 2015 | 15.34 | 15.41 | 15.27 | 15.30 | 117,806 | -0.06(-0.39%) |
Sep 25, 2015 | 15.44 | 15.52 | 15.30 | 15.36 | 117,988 | +0.04(+0.26%) |
Sep 24, 2015 | 15.19 | 15.37 | 15.12 | 15.32 | 163,110 | +0.04(+0.26%) |
Sep 23, 2015 | 15.28 | 15.37 | 15.18 | 15.28 | 456,730 | +0.08(+0.53%) |
Sep 22, 2015 | 15.16 | 15.20 | 15.05 | 15.20 | 196,389 | -0.36(-2.31%) |
Sep 21, 2015 | 15.61 | 15.65 | 15.51 | 15.56 | 123,200 | +0.08(+0.52%) |
Sep 18, 2015 | 15.60 | 15.68 | 15.47 | 15.48 | 118,205 | -0.68(-4.21%) |
Sep 17, 2015 | 16.02 | 16.25 | 15.98 | 16.16 | 131,899 | +0.07(+0.40%) |
Sep 16, 2015 | 16.00 | 16.12 | 15.96 | 16.09 | 133,721 | +0.10(+0.63%) |
Sep 15, 2015 | 15.97 | 16.04 | 15.87 | 15.99 | 4,194,131 | +0.08(+0.53%) |
Sep 14, 2015 | 15.97 | 16.05 | 15.90 | 15.91 | 454,977 | -0.18(-1.12%) |
Sep 11, 2015 | 15.91 | 16.10 | 15.90 | 16.09 | 308,050 | -0.02(-0.12%) |
Sep 10, 2015 | 15.95 | 16.14 | 15.92 | 16.11 | 190,448 | +0.20(+1.26%) |
Sep 09, 2015 | 16.18 | 16.20 | 15.88 | 15.91 | 169,801 | -0.19(-1.18%) |
Sep 08, 2015 | 16.01 | 16.10 | 15.90 | 16.10 | 120,268 | +0.50(+3.21%) |
Sep 04, 2015 | 15.60 | 15.60 | 15.60 | 0 | -0.39(-2.44%) | |
Sep 03, 2015 | 16.02 | 16.12 | 15.96 | 15.99 | 271,017 | +0.07(+0.44%) |
Sep 02, 2015 | 15.87 | 15.93 | 15.81 | 15.92 | 389,275 | +0.27(+1.73%) |