Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.55 | 14.95 | 14.55 | 14.85 | 335 | +0.25(+1.71%) |
Nov 25, 2015 | 14.50 | 14.60 | 14.60 | 14.60 | 1,640 | +0.35(+2.45%) |
Nov 24, 2015 | 14.25 | 14.25 | 14.25 | 14.25 | 728 | -0.40(-2.73%) |
Nov 23, 2015 | 13.90 | 14.85 | 13.80 | 14.65 | 640 | -0.05(-0.34%) |
Nov 19, 2015 | 14.65 | 14.70 | 14.70 | 14.70 | 140 | +0.60(+4.26%) |
Nov 18, 2015 | 14.65 | 14.65 | 14.10 | 14.10 | 408 | -0.70(-4.73%) |
Nov 17, 2015 | 14.65 | 14.95 | 14.50 | 14.80 | 606 | +0.05(+0.34%) |
Nov 16, 2015 | 15.00 | 15.03 | 14.60 | 14.75 | 2,668 | -0.40(-2.64%) |
Nov 13, 2015 | 15.50 | 16.50 | 14.80 | 15.15 | 6,100 | -0.65(-4.11%) |
Nov 12, 2015 | 16.00 | 16.00 | 15.80 | 15.80 | 104 | +0.00(+0.00%) |
Nov 11, 2015 | 15.80 | 15.82 | 15.80 | 15.80 | 180 | +0.20(+1.28%) |
Nov 10, 2015 | 15.80 | 15.80 | 15.60 | 15.60 | 680 | -0.20(-1.26%) |
Nov 09, 2015 | 15.85 | 16.10 | 15.80 | 15.80 | 1,498 | -0.27(-1.71%) |
Nov 06, 2015 | 16.07 | 16.07 | 16.07 | 16.07 | 41 | +0.27(+1.74%) |
Nov 04, 2015 | 16.50 | 15.80 | 15.80 | 15.80 | 880 | -0.45(-2.77%) |
Nov 03, 2015 | 16.35 | 16.35 | 16.00 | 16.25 | 806 | -0.04(-0.25%) |
Nov 02, 2015 | 16.29 | 16.29 | 16.29 | 16.29 | 20 | +0.58(+3.69%) |
Oct 30, 2015 | 15.71 | 15.71 | 15.71 | 15.71 | 32 | -0.04(-0.25%) |
Oct 29, 2015 | 15.80 | 16.25 | 15.75 | 15.75 | 833 | +0.00(+0.00%) |
Oct 28, 2015 | 15.80 | 15.80 | 15.75 | 15.75 | 575 | -0.01(-0.06%) |
Oct 27, 2015 | 15.57 | 15.76 | 15.57 | 15.76 | 451 | +0.11(+0.70%) |
Oct 26, 2015 | 15.50 | 15.80 | 15.50 | 15.65 | 492 | +0.00(+0.00%) |
Oct 23, 2015 | 15.65 | 15.77 | 15.65 | 15.65 | 261 | -0.12(-0.79%) |
Oct 22, 2015 | 15.70 | 15.80 | 15.70 | 15.78 | 1,273 | +0.03(+0.20%) |
Oct 21, 2015 | 15.75 | 15.75 | 15.65 | 15.74 | 1,535 | -0.06(-0.36%) |
Oct 20, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 56 | +0.25(+1.59%) |
Oct 19, 2015 | 15.85 | 15.85 | 15.55 | 15.55 | 568 | -0.30(-1.88%) |
Oct 16, 2015 | 15.85 | 15.85 | 15.85 | 15.85 | 158 | -0.20(-1.25%) |
Oct 15, 2015 | 16.31 | 16.31 | 16.05 | 16.05 | 117 | -0.18(-1.11%) |
Oct 14, 2015 | 16.70 | 16.70 | 16.23 | 16.23 | 777 | +0.13(+0.81%) |
Oct 13, 2015 | 15.25 | 16.18 | 15.25 | 16.10 | 1,123 | +0.65(+4.21%) |
Oct 12, 2015 | 15.90 | 15.90 | 15.45 | 15.45 | 47 | -0.40(-2.52%) |
Oct 09, 2015 | 15.75 | 16.00 | 15.65 | 15.85 | 2,857 | +0.10(+0.63%) |
Oct 08, 2015 | 15.50 | 15.75 | 15.50 | 15.75 | 1,367 | +0.40(+2.61%) |
Oct 07, 2015 | 15.80 | 15.86 | 15.35 | 15.35 | 1,019 | -0.20(-1.29%) |
Oct 06, 2015 | 15.75 | 15.75 | 15.31 | 15.55 | 1,277 | +0.00(+0.00%) |
Oct 05, 2015 | 16.35 | 16.35 | 15.55 | 15.55 | 350 | +0.10(+0.65%) |
Oct 02, 2015 | 16.65 | 16.65 | 15.45 | 15.45 | 379 | -0.15(-0.96%) |
Oct 01, 2015 | 16.16 | 16.25 | 15.60 | 15.60 | 100 | +0.10(+0.65%) |
Sep 30, 2015 | 15.55 | 15.86 | 15.50 | 15.50 | 1,761 | +0.09(+0.55%) |
Sep 29, 2015 | 15.75 | 16.70 | 15.25 | 15.41 | 3,093 | +0.16(+1.08%) |
Sep 28, 2015 | 15.68 | 15.68 | 15.25 | 15.25 | 2,950 | -0.04(-0.29%) |
Sep 25, 2015 | 15.25 | 15.29 | 15.25 | 15.29 | 349 | +0.04(+0.29%) |
Sep 24, 2015 | 15.71 | 15.71 | 15.20 | 15.25 | 15,189 | +0.00(+0.00%) |
Sep 23, 2015 | 15.35 | 15.35 | 15.25 | 15.25 | 742 | +0.00(+0.00%) |
Sep 22, 2015 | 15.61 | 15.61 | 15.25 | 15.25 | 302 | -0.05(-0.33%) |
Sep 21, 2015 | 15.35 | 15.35 | 15.35 | 15.30 | 60 | -0.55(-3.47%) |
Sep 18, 2015 | 15.20 | 15.85 | 15.05 | 15.85 | 445 | +0.60(+3.93%) |
Sep 17, 2015 | 15.56 | 16.40 | 15.25 | 15.25 | 179 | -0.15(-0.97%) |
Sep 16, 2015 | 15.40 | 15.50 | 15.05 | 15.40 | 803 | +0.00(+0.00%) |
Sep 15, 2015 | 15.35 | 15.40 | 15.35 | 15.40 | 145 | +0.10(+0.65%) |
Sep 14, 2015 | 15.25 | 15.51 | 15.25 | 15.30 | 403 | -0.10(-0.68%) |
Sep 11, 2015 | 15.00 | 15.75 | 15.00 | 15.40 | 278 | +0.20(+1.34%) |
Sep 10, 2015 | 15.25 | 15.35 | 15.20 | 15.20 | 199 | -0.25(-1.62%) |
Sep 09, 2015 | 15.75 | 15.75 | 15.25 | 15.45 | 1,138 | +0.10(+0.65%) |
Sep 08, 2015 | 15.62 | 15.62 | 15.35 | 15.35 | 305 | +0.05(+0.32%) |
Sep 04, 2015 | 15.30 | 15.30 | 15.30 | 15.30 | 80 | +0.00(+0.00%) |
Sep 03, 2015 | 15.00 | 15.40 | 15.00 | 15.30 | 2,310 | +0.25(+1.66%) |
Sep 02, 2015 | 15.25 | 15.45 | 14.75 | 15.05 | 860 | -0.20(-1.31%) |