Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.78 | 15.80 | 15.73 | 15.73 | 23,861 | -0.11(-0.71%) |
Nov 27, 2015 | 15.85 | 15.85 | 15.84 | 15.84 | 3,394 | -0.08(-0.53%) |
Nov 25, 2015 | 15.89 | 15.92 | 15.92 | 15.92 | 15,580 | -0.05(-0.29%) |
Nov 24, 2015 | 15.93 | 15.97 | 15.91 | 15.97 | 21,099 | +0.06(+0.36%) |
Nov 23, 2015 | 15.91 | 15.94 | 15.90 | 15.91 | 7,227 | -0.07(-0.42%) |
Nov 20, 2015 | 16.04 | 16.05 | 15.94 | 15.98 | 10,329 | +0.05(+0.29%) |
Nov 19, 2015 | 15.91 | 15.96 | 15.91 | 15.93 | 7,397 | +0.12(+0.77%) |
Nov 18, 2015 | 15.78 | 15.83 | 15.78 | 15.81 | 3,932 | +0.03(+0.18%) |
Nov 17, 2015 | 15.79 | 15.83 | 15.78 | 15.78 | 7,253 | -0.01(-0.06%) |
Nov 16, 2015 | 15.77 | 15.81 | 15.76 | 15.79 | 2,470 | +0.02(+0.12%) |
Nov 13, 2015 | 15.84 | 15.86 | 15.78 | 15.78 | 7,761 | -0.09(-0.56%) |
Nov 12, 2015 | 15.82 | 15.87 | 15.80 | 15.86 | 4,094 | -0.06(-0.38%) |
Nov 11, 2015 | 15.93 | 15.93 | 15.92 | 15.93 | 2,385 | +0.05(+0.30%) |
Nov 10, 2015 | 15.82 | 15.90 | 15.82 | 15.88 | 43,104 | -0.01(-0.06%) |
Nov 09, 2015 | 15.85 | 15.89 | 15.85 | 15.89 | 11,571 | -0.02(-0.12%) |
Nov 06, 2015 | 15.91 | 15.91 | 15.87 | 15.91 | 6,844 | -0.17(-1.04%) |
Nov 05, 2015 | 16.09 | 16.11 | 16.06 | 16.07 | 35,142 | -0.04(-0.23%) |
Nov 04, 2015 | 16.26 | 16.26 | 16.07 | 16.11 | 629,854 | -0.12(-0.75%) |
Nov 03, 2015 | 16.08 | 16.23 | 16.08 | 16.23 | 28,709 | +0.16(+0.98%) |
Nov 02, 2015 | 16.11 | 16.11 | 16.07 | 16.07 | 11,689 | +0.03(+0.17%) |
Oct 30, 2015 | 16.04 | 16.07 | 16.03 | 16.04 | 3,547 | +0.08(+0.52%) |
Oct 29, 2015 | 15.94 | 15.98 | 15.94 | 15.96 | 82,061 | -0.02(-0.12%) |
Oct 28, 2015 | 16.09 | 16.10 | 15.97 | 15.98 | 9,600 | -0.01(-0.05%) |
Oct 27, 2015 | 15.99 | 16.01 | 15.97 | 15.99 | 13,136 | -0.12(-0.75%) |
Oct 26, 2015 | 16.11 | 16.12 | 16.07 | 16.11 | 45,069 | +0.04(+0.23%) |
Oct 23, 2015 | 16.14 | 16.16 | 16.07 | 16.07 | 561,010 | -0.05(-0.29%) |
Oct 22, 2015 | 16.15 | 16.16 | 16.08 | 16.12 | 17,463 | +0.10(+0.64%) |
Oct 21, 2015 | 16.04 | 16.04 | 16.02 | 16.02 | 4,451 | -0.09(-0.58%) |
Oct 20, 2015 | 16.14 | 16.16 | 16.11 | 16.11 | 6,460 | -0.04(-0.23%) |
Oct 19, 2015 | 16.17 | 16.18 | 16.14 | 16.15 | 6,482 | -0.18(-1.08%) |
Oct 16, 2015 | 16.30 | 16.32 | 16.29 | 16.32 | 3,656 | +0.01(+0.06%) |
Oct 15, 2015 | 16.32 | 16.34 | 16.28 | 16.31 | 22,138 | +0.07(+0.46%) |
Oct 14, 2015 | 16.16 | 16.26 | 16.16 | 16.24 | 24,316 | +0.16(+0.98%) |
Oct 13, 2015 | 16.11 | 16.13 | 16.07 | 16.08 | 8,249 | -0.23(-1.42%) |
Oct 12, 2015 | 16.36 | 16.39 | 16.31 | 16.31 | 334,650 | +0.02(+0.11%) |
Oct 09, 2015 | 16.31 | 16.34 | 16.29 | 16.30 | 45,648 | +0.10(+0.63%) |
Oct 08, 2015 | 16.00 | 16.26 | 15.98 | 16.19 | 399,117 | +0.07(+0.46%) |
Oct 07, 2015 | 16.13 | 16.18 | 16.10 | 16.12 | 26,668 | +0.12(+0.77%) |
Oct 06, 2015 | 15.89 | 16.01 | 15.89 | 16.00 | 55,255 | +0.16(+0.99%) |
Oct 05, 2015 | 15.78 | 15.90 | 15.76 | 15.84 | 1,092,221 | +0.12(+0.77%) |
Oct 02, 2015 | 15.57 | 15.74 | 15.54 | 15.72 | 26,687 | +0.16(+1.02%) |
Oct 01, 2015 | 15.58 | 15.64 | 15.55 | 15.56 | 5,835 | -0.07(-0.48%) |
Sep 30, 2015 | 15.56 | 15.64 | 15.51 | 15.64 | 15,482 | +0.16(+1.02%) |
Sep 29, 2015 | 15.47 | 15.53 | 15.45 | 15.48 | 7,489 | +0.01(+0.06%) |
Sep 28, 2015 | 15.52 | 15.52 | 15.43 | 15.47 | 5,631 | -0.08(-0.54%) |
Sep 25, 2015 | 15.58 | 15.58 | 15.54 | 15.55 | 8,819 | +0.05(+0.30%) |
Sep 24, 2015 | 15.44 | 15.51 | 15.43 | 15.51 | 37,230 | -0.05(-0.30%) |
Sep 23, 2015 | 15.56 | 15.59 | 15.50 | 15.55 | 7,352 | -0.10(-0.65%) |
Sep 22, 2015 | 15.65 | 15.67 | 15.60 | 15.65 | 5,095 | -0.12(-0.77%) |
Sep 21, 2015 | 15.78 | 15.79 | 15.76 | 15.78 | 15,883 | -0.06(-0.35%) |
Sep 18, 2015 | 15.92 | 15.93 | 15.83 | 15.83 | 6,890 | -0.06(-0.35%) |
Sep 17, 2015 | 15.85 | 15.90 | 15.82 | 15.89 | 6,959 | +0.01(+0.09%) |
Sep 16, 2015 | 15.80 | 15.90 | 15.80 | 15.87 | 9,683 | +0.12(+0.77%) |
Sep 15, 2015 | 15.75 | 15.76 | 15.71 | 15.75 | 4,167 | +0.05(+0.31%) |
Sep 14, 2015 | 15.71 | 15.71 | 15.68 | 15.70 | 3,031 | +0.04(+0.26%) |
Sep 11, 2015 | 15.67 | 15.68 | 15.64 | 15.66 | 3,449 | -0.00(-0.03%) |
Sep 10, 2015 | 15.62 | 15.69 | 15.60 | 15.67 | 5,681 | +0.10(+0.62%) |
Sep 09, 2015 | 15.64 | 15.64 | 15.56 | 15.57 | 2,469 | -0.10(-0.65%) |
Sep 08, 2015 | 15.68 | 15.72 | 15.56 | 15.67 | 65,770 | +0.11(+0.69%) |
Sep 04, 2015 | 15.63 | 15.57 | 15.57 | 15.57 | 3,008 | -0.09(-0.56%) |
Sep 03, 2015 | 15.70 | 15.72 | 15.65 | 15.65 | 29,086 | -0.09(-0.54%) |
Sep 02, 2015 | 15.77 | 15.77 | 15.72 | 15.74 | 3,372 | -0.07(-0.46%) |