Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.81 | 17.50 | 16.50 | 17.32 | 53,663 | +0.64(+3.84%) |
Nov 27, 2015 | 17.00 | 17.32 | 16.56 | 16.68 | 20,327 | -0.12(-0.71%) |
Nov 25, 2015 | 16.23 | 16.80 | 16.80 | 16.80 | 41,300 | +0.39(+2.38%) |
Nov 24, 2015 | 15.57 | 16.50 | 15.26 | 16.41 | 52,662 | +0.87(+5.60%) |
Nov 23, 2015 | 15.31 | 15.77 | 15.00 | 15.54 | 46,391 | +0.42(+2.78%) |
Nov 20, 2015 | 14.13 | 15.35 | 14.01 | 15.12 | 28,484 | +1.00(+7.08%) |
Nov 19, 2015 | 14.50 | 14.50 | 13.55 | 14.12 | 25,610 | -0.04(-0.28%) |
Nov 18, 2015 | 13.94 | 14.43 | 13.21 | 14.16 | 42,689 | +0.21(+1.51%) |
Nov 17, 2015 | 13.77 | 14.38 | 13.47 | 13.95 | 73,124 | -0.30(-2.11%) |
Nov 16, 2015 | 14.22 | 14.41 | 13.55 | 14.25 | 44,771 | -0.03(-0.21%) |
Nov 13, 2015 | 15.16 | 15.35 | 14.01 | 14.28 | 39,151 | -1.00(-6.54%) |
Nov 12, 2015 | 16.00 | 16.01 | 14.99 | 15.28 | 22,170 | -0.37(-2.36%) |
Nov 11, 2015 | 15.94 | 16.22 | 15.28 | 15.65 | 47,797 | -0.28(-1.76%) |
Nov 10, 2015 | 16.20 | 16.60 | 15.23 | 15.93 | 62,493 | -0.42(-2.57%) |
Nov 09, 2015 | 16.35 | 16.62 | 16.01 | 16.35 | 43,845 | +0.00(+0.00%) |
Nov 06, 2015 | 16.29 | 16.98 | 16.01 | 16.35 | 30,852 | -0.48(-2.85%) |
Nov 05, 2015 | 17.12 | 17.12 | 16.42 | 16.83 | 53,230 | -0.30(-1.75%) |
Nov 04, 2015 | 16.85 | 17.49 | 16.50 | 17.13 | 43,331 | +0.13(+0.76%) |
Nov 03, 2015 | 17.00 | 17.49 | 15.98 | 17.00 | 50,044 | -0.09(-0.53%) |
Nov 02, 2015 | 15.88 | 17.55 | 15.88 | 17.09 | 71,982 | +0.74(+4.53%) |
Oct 30, 2015 | 16.07 | 16.48 | 15.64 | 16.35 | 59,585 | +0.29(+1.81%) |
Oct 29, 2015 | 15.64 | 17.00 | 15.60 | 16.06 | 80,804 | +0.53(+3.41%) |
Oct 28, 2015 | 14.64 | 15.72 | 14.48 | 15.53 | 63,728 | +0.90(+6.15%) |
Oct 27, 2015 | 14.57 | 14.76 | 14.19 | 14.63 | 105,193 | +0.02(+0.10%) |
Oct 26, 2015 | 14.75 | 15.09 | 14.05 | 14.62 | 30,606 | -0.28(-1.85%) |
Oct 23, 2015 | 13.60 | 15.20 | 13.60 | 14.89 | 78,878 | +1.36(+10.05%) |
Oct 22, 2015 | 14.77 | 14.85 | 12.79 | 13.53 | 514,993 | -1.14(-7.77%) |
Oct 21, 2015 | 15.40 | 15.41 | 14.56 | 14.67 | 69,187 | -0.61(-3.99%) |
Oct 20, 2015 | 16.50 | 16.51 | 15.19 | 15.28 | 53,105 | -1.22(-7.39%) |
Oct 19, 2015 | 16.89 | 16.89 | 15.85 | 16.50 | 162,610 | -0.81(-4.68%) |
Oct 16, 2015 | 18.24 | 21.30 | 16.62 | 17.31 | 216,225 | -0.81(-4.47%) |
Oct 15, 2015 | 16.49 | 18.33 | 16.30 | 18.12 | 69,922 | +1.54(+9.29%) |
Oct 14, 2015 | 17.31 | 17.32 | 16.31 | 16.58 | 25,952 | -0.70(-4.05%) |
Oct 13, 2015 | 18.20 | 18.24 | 17.03 | 17.28 | 51,705 | -0.99(-5.42%) |
Oct 12, 2015 | 18.96 | 19.11 | 18.16 | 18.27 | 34,160 | -0.56(-2.97%) |
Oct 09, 2015 | 19.08 | 19.25 | 18.57 | 18.83 | 29,152 | -0.18(-0.95%) |
Oct 08, 2015 | 17.76 | 19.42 | 16.26 | 19.01 | 105,154 | -0.13(-0.68%) |
Oct 07, 2015 | 19.15 | 19.45 | 18.53 | 19.14 | 29,626 | +0.00(+0.00%) |
Oct 06, 2015 | 19.27 | 19.27 | 18.35 | 19.14 | 53,775 | -0.13(-0.67%) |
Oct 05, 2015 | 19.40 | 19.88 | 18.61 | 19.27 | 34,889 | -0.05(-0.26%) |
Oct 02, 2015 | 18.50 | 19.45 | 18.32 | 19.32 | 32,237 | +0.52(+2.77%) |
Oct 01, 2015 | 19.28 | 19.78 | 18.49 | 18.80 | 33,578 | -0.58(-2.99%) |
Sep 30, 2015 | 18.75 | 19.66 | 18.40 | 19.38 | 133,825 | +1.21(+6.66%) |
Sep 29, 2015 | 18.26 | 20.74 | 17.48 | 18.17 | 80,024 | -0.22(-1.20%) |
Sep 28, 2015 | 20.24 | 20.24 | 17.19 | 18.39 | 85,114 | -2.18(-10.60%) |
Sep 25, 2015 | 21.71 | 22.26 | 19.20 | 20.57 | 54,180 | -1.20(-5.51%) |
Sep 24, 2015 | 22.15 | 22.50 | 20.63 | 21.77 | 61,598 | -0.53(-2.38%) |
Sep 23, 2015 | 22.51 | 22.51 | 21.66 | 22.30 | 58,446 | -0.09(-0.40%) |
Sep 22, 2015 | 22.32 | 23.27 | 22.18 | 22.39 | 40,621 | -0.36(-1.58%) |
Sep 21, 2015 | 23.79 | 24.40 | 22.50 | 22.75 | 36,355 | -0.88(-3.72%) |
Sep 18, 2015 | 22.68 | 24.22 | 22.13 | 23.63 | 238,366 | +1.35(+6.06%) |
Sep 17, 2015 | 22.34 | 22.78 | 20.88 | 22.28 | 56,969 | -0.03(-0.13%) |
Sep 16, 2015 | 22.57 | 22.57 | 21.34 | 22.31 | 84,471 | -0.11(-0.49%) |
Sep 15, 2015 | 22.43 | 22.94 | 21.83 | 22.42 | 54,025 | +0.30(+1.36%) |
Sep 14, 2015 | 22.18 | 22.78 | 21.75 | 22.12 | 179,947 | -0.01(-0.05%) |
Sep 11, 2015 | 21.70 | 22.40 | 21.70 | 22.13 | 69,073 | +0.26(+1.19%) |
Sep 10, 2015 | 20.80 | 22.36 | 20.71 | 21.87 | 37,798 | +1.22(+5.91%) |
Sep 09, 2015 | 21.66 | 21.66 | 20.20 | 20.65 | 83,458 | -0.72(-3.37%) |
Sep 08, 2015 | 20.67 | 22.41 | 20.67 | 21.37 | 79,554 | +0.92(+4.50%) |
Sep 04, 2015 | 19.59 | 20.45 | 20.45 | 20.45 | 29,700 | -0.27(-1.30%) |
Sep 03, 2015 | 19.79 | 20.98 | 18.91 | 20.72 | 37,820 | +0.67(+3.34%) |
Sep 02, 2015 | 20.25 | 20.25 | 19.04 | 20.05 | 28,320 | -0.03(-0.15%) |