Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.65 | 17.74 | 17.19 | 17.38 | 350,997 | -0.19(-1.06%) |
Nov 27, 2015 | 17.34 | 17.67 | 17.32 | 17.56 | 138,539 | +0.29(+1.70%) |
Nov 25, 2015 | 17.09 | 17.27 | 17.27 | 17.27 | 244,045 | +0.20(+1.14%) |
Nov 24, 2015 | 16.90 | 17.16 | 16.81 | 17.08 | 187,880 | +0.08(+0.47%) |
Nov 23, 2015 | 17.16 | 17.27 | 16.90 | 17.00 | 257,625 | -0.10(-0.57%) |
Nov 20, 2015 | 17.24 | 17.31 | 17.04 | 17.09 | 254,551 | -0.04(-0.21%) |
Nov 19, 2015 | 16.94 | 17.30 | 16.87 | 17.13 | 255,520 | +0.10(+0.57%) |
Nov 18, 2015 | 17.19 | 17.31 | 16.97 | 17.03 | 262,868 | -0.12(-0.72%) |
Nov 17, 2015 | 17.08 | 17.27 | 16.96 | 17.16 | 139,383 | +0.10(+0.57%) |
Nov 16, 2015 | 16.81 | 17.08 | 16.79 | 17.06 | 142,725 | +0.20(+1.16%) |
Nov 13, 2015 | 16.74 | 17.15 | 16.65 | 16.86 | 201,956 | +0.02(+0.11%) |
Nov 12, 2015 | 17.44 | 17.46 | 16.83 | 16.84 | 342,037 | -0.67(-3.85%) |
Nov 11, 2015 | 17.86 | 18.02 | 17.44 | 17.52 | 291,433 | -0.26(-1.48%) |
Nov 10, 2015 | 17.77 | 17.82 | 17.26 | 17.78 | 313,645 | -0.03(-0.15%) |
Nov 09, 2015 | 17.82 | 17.93 | 17.45 | 17.81 | 266,608 | -0.25(-1.36%) |
Nov 06, 2015 | 17.58 | 18.13 | 17.01 | 18.06 | 402,710 | +0.52(+2.96%) |
Nov 05, 2015 | 16.71 | 17.56 | 16.71 | 17.54 | 317,490 | +0.47(+2.78%) |
Nov 04, 2015 | 16.99 | 17.17 | 16.86 | 17.06 | 300,782 | +0.18(+1.04%) |
Nov 03, 2015 | 16.85 | 16.99 | 16.66 | 16.89 | 174,819 | +0.03(+0.16%) |
Nov 02, 2015 | 16.76 | 16.94 | 16.62 | 16.86 | 192,822 | +0.15(+0.89%) |
Oct 30, 2015 | 16.78 | 16.83 | 16.27 | 16.71 | 191,854 | -0.02(-0.11%) |
Oct 29, 2015 | 16.51 | 16.90 | 16.44 | 16.73 | 187,711 | +0.11(+0.63%) |
Oct 28, 2015 | 16.38 | 16.66 | 16.32 | 16.62 | 260,760 | +0.33(+2.00%) |
Oct 27, 2015 | 16.44 | 16.48 | 16.14 | 16.30 | 246,570 | +0.11(+0.71%) |
Oct 26, 2015 | 16.26 | 16.28 | 16.09 | 16.18 | 163,498 | -0.05(-0.32%) |
Oct 23, 2015 | 16.05 | 16.33 | 15.87 | 16.24 | 235,319 | +0.38(+2.38%) |
Oct 22, 2015 | 15.81 | 16.05 | 15.59 | 15.86 | 116,823 | +0.17(+1.06%) |
Oct 21, 2015 | 16.00 | 16.03 | 15.50 | 15.69 | 229,709 | -0.30(-1.87%) |
Oct 20, 2015 | 15.83 | 16.04 | 15.83 | 15.99 | 185,110 | +0.17(+1.06%) |
Oct 19, 2015 | 15.91 | 16.04 | 15.61 | 15.82 | 157,068 | -0.09(-0.55%) |
Oct 16, 2015 | 15.87 | 15.98 | 15.70 | 15.91 | 226,722 | +0.11(+0.67%) |
Oct 15, 2015 | 15.31 | 15.81 | 15.31 | 15.81 | 154,496 | +0.47(+3.04%) |
Oct 14, 2015 | 15.41 | 15.57 | 15.31 | 15.34 | 160,730 | -0.07(-0.46%) |
Oct 13, 2015 | 15.62 | 15.88 | 15.38 | 15.41 | 193,089 | -0.33(-2.07%) |
Oct 12, 2015 | 15.48 | 15.74 | 15.40 | 15.73 | 168,950 | +0.28(+1.82%) |
Oct 09, 2015 | 15.47 | 15.56 | 15.37 | 15.45 | 154,359 | +0.08(+0.51%) |
Oct 08, 2015 | 15.37 | 15.46 | 15.20 | 15.37 | 143,754 | -0.01(-0.06%) |
Oct 07, 2015 | 15.28 | 15.40 | 15.15 | 15.38 | 191,693 | +0.13(+0.86%) |
Oct 06, 2015 | 15.32 | 15.55 | 15.13 | 15.25 | 255,140 | -0.10(-0.63%) |
Oct 05, 2015 | 15.35 | 15.55 | 15.16 | 15.35 | 167,608 | +0.09(+0.58%) |
Oct 02, 2015 | 14.83 | 15.26 | 14.82 | 15.26 | 162,112 | +0.29(+1.94%) |
Oct 01, 2015 | 15.03 | 15.16 | 14.88 | 14.97 | 224,656 | -0.06(-0.41%) |
Sep 30, 2015 | 14.96 | 15.06 | 14.82 | 15.03 | 314,607 | +0.23(+1.54%) |
Sep 29, 2015 | 14.73 | 15.08 | 14.66 | 14.80 | 249,602 | +0.07(+0.48%) |
Sep 28, 2015 | 14.98 | 15.00 | 14.59 | 14.73 | 410,194 | -0.29(-1.93%) |
Sep 25, 2015 | 15.28 | 15.37 | 14.99 | 15.02 | 336,187 | -0.10(-0.64%) |
Sep 24, 2015 | 15.16 | 15.42 | 15.08 | 15.12 | 368,538 | -0.22(-1.43%) |
Sep 23, 2015 | 15.43 | 15.52 | 15.16 | 15.34 | 233,786 | -0.04(-0.29%) |
Sep 22, 2015 | 15.37 | 15.49 | 15.26 | 15.38 | 192,064 | -0.04(-0.28%) |
Sep 21, 2015 | 15.62 | 15.76 | 15.38 | 15.43 | 164,965 | -0.11(-0.68%) |
Sep 18, 2015 | 15.48 | 15.80 | 15.45 | 15.53 | 446,375 | -0.18(-1.17%) |
Sep 17, 2015 | 15.59 | 15.88 | 15.44 | 15.72 | 295,909 | +0.11(+0.68%) |
Sep 16, 2015 | 15.58 | 15.76 | 15.49 | 15.61 | 281,585 | +0.00(+0.00%) |
Sep 15, 2015 | 15.52 | 15.68 | 15.42 | 15.61 | 237,387 | +0.05(+0.34%) |
Sep 14, 2015 | 15.65 | 15.66 | 15.51 | 15.56 | 163,826 | -0.07(-0.45%) |
Sep 11, 2015 | 15.41 | 15.66 | 15.25 | 15.63 | 319,843 | +0.06(+0.40%) |
Sep 10, 2015 | 15.32 | 15.64 | 15.30 | 15.57 | 399,685 | +0.08(+0.51%) |
Sep 09, 2015 | 16.39 | 16.40 | 14.94 | 15.49 | 1,182,892 | -0.94(-5.72%) |
Sep 08, 2015 | 16.30 | 16.53 | 15.99 | 16.43 | 332,459 | +0.29(+1.80%) |
Sep 04, 2015 | 15.99 | 16.14 | 16.14 | 16.14 | 123,999 | -0.03(-0.16%) |
Sep 03, 2015 | 16.27 | 16.46 | 16.13 | 16.17 | 192,175 | -0.09(-0.54%) |
Sep 02, 2015 | 16.26 | 16.32 | 16.11 | 16.25 | 201,871 | +0.15(+0.93%) |