Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.39 | 15.56 | 15.18 | 15.33 | 20,829 | -0.17(-1.10%) |
Nov 27, 2015 | 15.41 | 15.56 | 15.20 | 15.50 | 11,721 | +0.24(+1.57%) |
Nov 25, 2015 | 15.05 | 15.26 | 15.26 | 15.26 | 25,400 | +0.32(+2.14%) |
Nov 24, 2015 | 14.71 | 14.97 | 14.53 | 14.94 | 20,438 | +0.12(+0.81%) |
Nov 23, 2015 | 14.74 | 14.93 | 14.65 | 14.82 | 17,614 | -0.04(-0.27%) |
Nov 20, 2015 | 14.85 | 15.03 | 14.72 | 14.86 | 33,565 | +0.11(+0.75%) |
Nov 19, 2015 | 14.81 | 14.85 | 14.50 | 14.75 | 17,401 | -0.01(-0.07%) |
Nov 18, 2015 | 14.46 | 14.79 | 14.39 | 14.76 | 23,538 | +0.40(+2.79%) |
Nov 17, 2015 | 14.22 | 14.73 | 14.20 | 14.36 | 93,794 | +0.08(+0.56%) |
Nov 16, 2015 | 14.28 | 14.45 | 14.15 | 14.28 | 58,505 | +0.02(+0.14%) |
Nov 13, 2015 | 14.30 | 14.61 | 14.20 | 14.26 | 55,190 | -0.16(-1.11%) |
Nov 12, 2015 | 14.75 | 14.75 | 14.29 | 14.42 | 37,322 | -0.42(-2.83%) |
Nov 11, 2015 | 14.59 | 14.87 | 14.58 | 14.84 | 40,726 | +0.33(+2.27%) |
Nov 10, 2015 | 14.26 | 14.52 | 14.18 | 14.51 | 28,527 | +0.41(+2.91%) |
Nov 09, 2015 | 14.06 | 14.26 | 13.96 | 14.10 | 60,553 | +0.00(+0.00%) |
Nov 06, 2015 | 14.00 | 14.10 | 13.77 | 14.10 | 94,264 | +0.05(+0.36%) |
Nov 05, 2015 | 14.00 | 14.61 | 13.87 | 14.05 | 167,776 | -1.79(-11.30%) |
Nov 04, 2015 | 16.35 | 16.54 | 15.49 | 15.84 | 147,429 | -0.36(-2.22%) |
Nov 03, 2015 | 17.63 | 17.81 | 16.19 | 16.20 | 83,943 | -1.51(-8.53%) |
Nov 02, 2015 | 17.18 | 17.74 | 17.18 | 17.71 | 26,672 | +0.58(+3.39%) |
Oct 30, 2015 | 17.24 | 17.41 | 17.12 | 17.13 | 10,872 | -0.08(-0.46%) |
Oct 29, 2015 | 17.02 | 17.30 | 17.00 | 17.21 | 22,991 | +0.01(+0.06%) |
Oct 28, 2015 | 16.57 | 17.20 | 16.49 | 17.20 | 50,562 | +0.72(+4.37%) |
Oct 27, 2015 | 16.78 | 16.78 | 16.35 | 16.48 | 26,676 | -0.40(-2.37%) |
Oct 26, 2015 | 16.90 | 17.00 | 16.75 | 16.88 | 12,664 | -0.13(-0.76%) |
Oct 23, 2015 | 16.87 | 17.14 | 16.79 | 17.01 | 25,016 | +0.20(+1.19%) |
Oct 22, 2015 | 16.33 | 17.35 | 16.33 | 16.81 | 90,182 | +0.44(+2.69%) |
Oct 21, 2015 | 16.94 | 16.94 | 16.37 | 16.37 | 11,432 | -0.63(-3.71%) |
Oct 20, 2015 | 16.84 | 17.07 | 16.83 | 17.00 | 23,787 | +0.15(+0.89%) |
Oct 19, 2015 | 16.76 | 16.89 | 16.51 | 16.85 | 22,215 | -0.04(-0.24%) |
Oct 16, 2015 | 17.11 | 17.11 | 16.71 | 16.89 | 17,106 | -0.13(-0.76%) |
Oct 15, 2015 | 16.65 | 17.03 | 16.62 | 17.02 | 24,606 | +0.50(+3.03%) |
Oct 14, 2015 | 16.76 | 16.99 | 16.49 | 16.52 | 13,666 | -0.33(-1.96%) |
Oct 13, 2015 | 17.15 | 17.42 | 16.75 | 16.85 | 23,774 | -0.33(-1.92%) |
Oct 12, 2015 | 17.26 | 17.34 | 17.12 | 17.18 | 27,479 | -0.08(-0.46%) |
Oct 09, 2015 | 17.45 | 17.63 | 17.12 | 17.26 | 27,438 | -0.08(-0.46%) |
Oct 08, 2015 | 17.05 | 17.53 | 17.04 | 17.34 | 35,790 | +0.25(+1.46%) |
Oct 07, 2015 | 16.51 | 17.11 | 16.51 | 17.09 | 21,179 | +0.71(+4.33%) |
Oct 06, 2015 | 16.81 | 16.93 | 16.32 | 16.38 | 18,474 | -0.52(-3.08%) |
Oct 05, 2015 | 16.31 | 16.96 | 16.31 | 16.90 | 29,078 | +0.71(+4.39%) |
Oct 02, 2015 | 15.80 | 16.24 | 15.59 | 16.19 | 26,096 | +0.33(+2.08%) |
Oct 01, 2015 | 16.01 | 16.17 | 15.66 | 15.86 | 24,687 | -0.20(-1.25%) |
Sep 30, 2015 | 15.95 | 16.13 | 15.84 | 16.06 | 16,580 | +0.19(+1.20%) |
Sep 29, 2015 | 15.79 | 15.96 | 15.62 | 15.87 | 30,809 | +0.18(+1.15%) |
Sep 28, 2015 | 15.98 | 16.06 | 15.69 | 15.69 | 24,071 | -0.39(-2.43%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.06 | 16.08 | 36,974 | -0.50(-3.02%) |
Sep 24, 2015 | 16.19 | 16.63 | 16.09 | 16.58 | 48,139 | +0.29(+1.78%) |
Sep 23, 2015 | 15.83 | 16.37 | 15.83 | 16.29 | 15,589 | +0.18(+1.12%) |
Sep 22, 2015 | 16.29 | 16.54 | 16.08 | 16.11 | 73,838 | -0.27(-1.65%) |
Sep 21, 2015 | 16.25 | 16.91 | 16.25 | 16.38 | 191,042 | +0.34(+2.12%) |
Sep 18, 2015 | 16.52 | 16.86 | 15.93 | 16.04 | 116,527 | -0.68(-4.07%) |
Sep 17, 2015 | 17.24 | 17.46 | 16.50 | 16.72 | 45,220 | -0.52(-3.02%) |
Sep 16, 2015 | 16.98 | 17.29 | 16.97 | 17.24 | 41,046 | +0.32(+1.89%) |
Sep 15, 2015 | 16.46 | 16.95 | 16.46 | 16.92 | 20,873 | +0.53(+3.23%) |
Sep 14, 2015 | 16.58 | 16.71 | 16.38 | 16.39 | 15,560 | -0.21(-1.27%) |
Sep 11, 2015 | 16.12 | 16.71 | 16.12 | 16.60 | 13,047 | +0.32(+1.97%) |
Sep 10, 2015 | 16.20 | 16.36 | 16.16 | 16.28 | 16,356 | +0.16(+0.99%) |
Sep 09, 2015 | 16.07 | 16.29 | 15.92 | 16.12 | 31,777 | +0.13(+0.81%) |
Sep 08, 2015 | 16.11 | 16.55 | 15.86 | 15.99 | 168,005 | +0.02(+0.13%) |
Sep 04, 2015 | 15.75 | 15.97 | 15.97 | 15.97 | 8,200 | +0.01(+0.06%) |
Sep 03, 2015 | 16.25 | 16.30 | 15.94 | 15.96 | 32,871 | -0.31(-1.91%) |
Sep 02, 2015 | 16.28 | 16.33 | 16.04 | 16.27 | 13,292 | +0.13(+0.81%) |