Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.45 | 16.45 | 15.57 | 15.79 | 250,154 | -0.56(-3.43%) |
Nov 27, 2015 | 16.23 | 16.44 | 16.22 | 16.35 | 55,094 | +0.00(+0.00%) |
Nov 25, 2015 | 16.20 | 16.35 | 16.35 | 16.35 | 145,200 | +0.21(+1.30%) |
Nov 24, 2015 | 15.77 | 16.16 | 15.65 | 16.14 | 128,106 | +0.28(+1.77%) |
Nov 23, 2015 | 15.93 | 16.09 | 15.73 | 15.86 | 143,656 | -0.03(-0.19%) |
Nov 20, 2015 | 15.54 | 16.04 | 15.54 | 15.89 | 220,040 | +0.34(+2.19%) |
Nov 19, 2015 | 15.70 | 15.90 | 15.38 | 15.55 | 134,045 | -0.22(-1.40%) |
Nov 18, 2015 | 15.67 | 15.83 | 14.99 | 15.77 | 360,049 | +0.21(+1.35%) |
Nov 17, 2015 | 15.28 | 15.71 | 15.17 | 15.56 | 317,550 | +0.35(+2.30%) |
Nov 16, 2015 | 15.28 | 15.32 | 14.72 | 15.21 | 247,357 | -0.15(-0.98%) |
Nov 13, 2015 | 15.00 | 15.54 | 14.97 | 15.36 | 144,359 | +0.23(+1.52%) |
Nov 12, 2015 | 15.61 | 15.69 | 15.10 | 15.13 | 120,816 | -0.62(-3.94%) |
Nov 11, 2015 | 16.00 | 16.11 | 15.75 | 15.75 | 118,830 | -0.13(-0.82%) |
Nov 10, 2015 | 15.35 | 15.96 | 15.26 | 15.88 | 157,356 | +0.44(+2.85%) |
Nov 09, 2015 | 15.52 | 15.64 | 15.30 | 15.44 | 153,679 | -0.18(-1.15%) |
Nov 06, 2015 | 15.34 | 15.66 | 14.96 | 15.62 | 320,096 | +0.10(+0.64%) |
Nov 05, 2015 | 15.10 | 15.66 | 14.97 | 15.52 | 192,377 | +0.47(+3.12%) |
Nov 04, 2015 | 15.29 | 15.43 | 14.48 | 15.05 | 493,838 | -0.36(-2.34%) |
Nov 03, 2015 | 16.57 | 16.57 | 15.36 | 15.41 | 401,181 | -1.09(-6.61%) |
Nov 02, 2015 | 16.81 | 17.08 | 16.10 | 16.50 | 374,504 | -0.38(-2.25%) |
Oct 30, 2015 | 17.59 | 17.59 | 16.76 | 16.88 | 230,827 | -0.76(-4.31%) |
Oct 29, 2015 | 17.24 | 17.82 | 17.06 | 17.64 | 172,194 | +0.28(+1.61%) |
Oct 28, 2015 | 17.42 | 17.49 | 16.75 | 17.36 | 395,974 | -0.12(-0.69%) |
Oct 27, 2015 | 17.94 | 18.10 | 17.34 | 17.48 | 300,749 | -0.42(-2.35%) |
Oct 26, 2015 | 18.00 | 18.14 | 17.69 | 17.90 | 208,570 | -0.10(-0.56%) |
Oct 23, 2015 | 18.23 | 18.43 | 17.95 | 18.00 | 316,689 | -0.14(-0.77%) |
Oct 22, 2015 | 17.93 | 18.42 | 17.75 | 18.14 | 263,170 | +0.34(+1.91%) |
Oct 21, 2015 | 18.00 | 18.23 | 17.64 | 17.80 | 196,089 | -0.20(-1.11%) |
Oct 20, 2015 | 18.70 | 18.74 | 17.77 | 18.00 | 270,412 | -0.54(-2.91%) |
Oct 19, 2015 | 18.29 | 18.90 | 18.25 | 18.54 | 334,575 | +0.24(+1.31%) |
Oct 16, 2015 | 18.04 | 18.75 | 17.65 | 18.30 | 475,632 | +0.34(+1.89%) |
Oct 15, 2015 | 17.46 | 18.01 | 17.37 | 17.96 | 398,618 | +0.62(+3.58%) |
Oct 14, 2015 | 17.92 | 18.02 | 17.17 | 17.34 | 248,896 | -0.49(-2.75%) |
Oct 13, 2015 | 17.68 | 18.22 | 17.29 | 17.83 | 613,791 | +0.15(+0.85%) |
Oct 12, 2015 | 16.77 | 17.92 | 16.67 | 17.68 | 453,097 | +0.98(+5.87%) |
Oct 09, 2015 | 16.80 | 16.80 | 16.54 | 16.70 | 233,589 | -0.01(-0.06%) |
Oct 08, 2015 | 16.56 | 16.96 | 16.52 | 16.71 | 315,564 | -0.01(-0.06%) |
Oct 07, 2015 | 16.63 | 16.99 | 16.44 | 16.72 | 565,115 | +0.24(+1.46%) |
Oct 06, 2015 | 17.26 | 17.30 | 16.46 | 16.48 | 234,907 | -0.87(-5.01%) |
Oct 05, 2015 | 16.60 | 17.76 | 16.51 | 17.35 | 401,687 | +0.98(+5.99%) |
Oct 02, 2015 | 16.25 | 16.48 | 16.16 | 16.37 | 370,574 | +0.04(+0.24%) |
Oct 01, 2015 | 16.19 | 16.93 | 16.13 | 16.33 | 546,578 | +0.22(+1.37%) |
Sep 30, 2015 | 16.27 | 16.34 | 15.74 | 16.11 | 485,623 | +0.05(+0.31%) |
Sep 29, 2015 | 16.23 | 16.53 | 15.86 | 16.06 | 396,606 | -0.06(-0.37%) |
Sep 28, 2015 | 16.62 | 16.72 | 16.08 | 16.12 | 293,836 | -0.66(-3.93%) |
Sep 25, 2015 | 17.19 | 17.33 | 16.62 | 16.78 | 263,510 | -0.22(-1.29%) |
Sep 24, 2015 | 16.32 | 17.03 | 16.14 | 17.00 | 290,855 | +0.54(+3.28%) |
Sep 23, 2015 | 16.15 | 16.58 | 15.90 | 16.46 | 336,600 | +0.48(+3.00%) |
Sep 22, 2015 | 16.11 | 16.14 | 15.75 | 15.98 | 395,020 | -0.29(-1.78%) |
Sep 21, 2015 | 15.76 | 16.54 | 15.64 | 16.27 | 536,390 | +0.75(+4.83%) |
Sep 18, 2015 | 15.92 | 15.96 | 15.32 | 15.52 | 1,986,749 | -0.68(-4.20%) |
Sep 17, 2015 | 16.03 | 16.73 | 15.86 | 16.20 | 479,856 | +0.29(+1.82%) |
Sep 16, 2015 | 15.20 | 15.96 | 15.20 | 15.91 | 251,692 | +0.69(+4.53%) |
Sep 15, 2015 | 14.72 | 15.45 | 14.69 | 15.22 | 361,362 | +0.46(+3.12%) |
Sep 14, 2015 | 14.64 | 14.90 | 14.51 | 14.76 | 238,215 | +0.25(+1.72%) |
Sep 11, 2015 | 14.71 | 14.74 | 14.03 | 14.51 | 395,362 | -0.20(-1.36%) |
Sep 10, 2015 | 15.11 | 15.17 | 14.57 | 14.71 | 229,185 | -0.45(-2.97%) |
Sep 09, 2015 | 15.20 | 15.66 | 15.07 | 15.16 | 248,483 | +0.17(+1.13%) |
Sep 08, 2015 | 14.75 | 15.58 | 14.63 | 14.99 | 346,766 | +0.51(+3.52%) |
Sep 04, 2015 | 14.24 | 14.48 | 14.48 | 14.48 | 153,400 | +0.03(+0.21%) |
Sep 03, 2015 | 13.80 | 14.88 | 13.80 | 14.45 | 275,547 | +0.83(+6.09%) |
Sep 02, 2015 | 12.95 | 13.64 | 12.95 | 13.62 | 253,299 | +0.77(+5.99%) |