Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.81 | 15.93 | 15.69 | 15.72 | 2,128,001 | -0.02(-0.15%) |
Nov 27, 2015 | 15.63 | 15.79 | 15.62 | 15.74 | 354,568 | +0.08(+0.54%) |
Nov 25, 2015 | 15.54 | 15.66 | 15.66 | 15.66 | 625,970 | +0.15(+0.95%) |
Nov 24, 2015 | 15.45 | 15.58 | 15.37 | 15.51 | 534,679 | -0.02(-0.11%) |
Nov 23, 2015 | 15.56 | 15.73 | 15.49 | 15.53 | 762,160 | -0.02(-0.11%) |
Nov 20, 2015 | 15.62 | 15.74 | 15.48 | 15.55 | 634,901 | -0.03(-0.22%) |
Nov 19, 2015 | 15.77 | 15.86 | 15.58 | 15.58 | 832,348 | -0.18(-1.15%) |
Nov 18, 2015 | 15.68 | 15.77 | 15.49 | 15.76 | 1,244,229 | +0.11(+0.72%) |
Nov 17, 2015 | 15.63 | 15.78 | 15.55 | 15.65 | 1,772,174 | +0.01(+0.07%) |
Nov 16, 2015 | 15.67 | 15.77 | 15.54 | 15.64 | 1,314,034 | -0.05(-0.29%) |
Nov 13, 2015 | 15.80 | 15.88 | 15.60 | 15.68 | 947,011 | -0.14(-0.86%) |
Nov 12, 2015 | 15.88 | 15.95 | 15.76 | 15.82 | 1,059,527 | -0.12(-0.78%) |
Nov 11, 2015 | 16.06 | 16.22 | 15.93 | 15.94 | 1,043,358 | -0.10(-0.64%) |
Nov 10, 2015 | 16.31 | 16.44 | 16.01 | 16.05 | 843,320 | -0.25(-1.53%) |
Nov 09, 2015 | 16.41 | 16.44 | 16.13 | 16.30 | 2,228,066 | -0.15(-0.93%) |
Nov 06, 2015 | 16.55 | 16.56 | 16.35 | 16.45 | 1,283,907 | -0.19(-1.12%) |
Nov 05, 2015 | 16.59 | 16.71 | 16.46 | 16.64 | 708,559 | +0.07(+0.41%) |
Nov 04, 2015 | 16.65 | 16.65 | 16.49 | 16.57 | 1,103,947 | -0.10(-0.61%) |
Nov 03, 2015 | 16.71 | 16.71 | 16.57 | 16.67 | 826,794 | -0.08(-0.47%) |
Nov 02, 2015 | 16.58 | 16.82 | 16.49 | 16.75 | 1,303,038 | +0.22(+1.30%) |
Oct 30, 2015 | 16.30 | 16.57 | 16.03 | 16.53 | 1,873,907 | +0.19(+1.14%) |
Oct 29, 2015 | 16.78 | 16.81 | 16.26 | 16.35 | 2,642,979 | -0.65(-3.83%) |
Oct 28, 2015 | 16.92 | 17.16 | 16.73 | 17.00 | 934,134 | +0.09(+0.54%) |
Oct 27, 2015 | 16.93 | 16.96 | 16.81 | 16.91 | 729,370 | -0.07(-0.40%) |
Oct 26, 2015 | 17.14 | 17.18 | 16.93 | 16.98 | 630,459 | -0.12(-0.73%) |
Oct 23, 2015 | 17.12 | 17.22 | 16.96 | 17.10 | 804,607 | +0.05(+0.27%) |
Oct 22, 2015 | 17.07 | 17.30 | 16.91 | 17.05 | 1,090,489 | +0.05(+0.30%) |
Oct 21, 2015 | 17.29 | 17.41 | 16.94 | 17.00 | 1,177,747 | -0.25(-1.45%) |
Oct 20, 2015 | 17.05 | 17.32 | 16.92 | 17.25 | 1,263,125 | +0.22(+1.26%) |
Oct 19, 2015 | 17.08 | 17.16 | 16.94 | 17.04 | 1,085,544 | -0.15(-0.86%) |
Oct 16, 2015 | 17.54 | 17.58 | 17.06 | 17.19 | 1,819,152 | -0.36(-2.04%) |
Oct 15, 2015 | 17.29 | 17.57 | 17.11 | 17.54 | 770,887 | +0.33(+1.91%) |
Oct 14, 2015 | 17.33 | 17.39 | 17.15 | 17.21 | 509,562 | -0.11(-0.62%) |
Oct 13, 2015 | 17.41 | 17.45 | 17.23 | 17.32 | 607,045 | -0.20(-1.16%) |
Oct 12, 2015 | 17.57 | 17.66 | 17.37 | 17.53 | 647,071 | -0.03(-0.19%) |
Oct 09, 2015 | 17.52 | 17.57 | 17.29 | 17.56 | 533,137 | +0.11(+0.62%) |
Oct 08, 2015 | 17.12 | 17.54 | 17.04 | 17.45 | 819,513 | +0.27(+1.58%) |
Oct 07, 2015 | 17.29 | 17.40 | 16.88 | 17.18 | 1,365,609 | -0.09(-0.49%) |
Oct 06, 2015 | 17.51 | 17.51 | 16.74 | 17.26 | 1,437,650 | -0.19(-1.10%) |
Oct 05, 2015 | 17.15 | 17.53 | 17.06 | 17.46 | 1,604,713 | +0.40(+2.36%) |
Oct 02, 2015 | 16.90 | 17.08 | 16.79 | 17.05 | 688,029 | +0.10(+0.60%) |
Oct 01, 2015 | 16.85 | 16.95 | 16.67 | 16.95 | 1,089,411 | +0.12(+0.71%) |
Sep 30, 2015 | 16.39 | 16.90 | 16.34 | 16.83 | 1,285,221 | +0.58(+3.56%) |
Sep 29, 2015 | 16.56 | 16.56 | 16.15 | 16.26 | 1,964,683 | -0.27(-1.65%) |
Sep 28, 2015 | 17.22 | 17.23 | 16.51 | 16.53 | 1,052,864 | -0.73(-4.24%) |
Sep 25, 2015 | 17.22 | 17.34 | 17.02 | 17.26 | 698,571 | +0.21(+1.23%) |
Sep 24, 2015 | 16.97 | 17.09 | 16.82 | 17.05 | 1,202,661 | +0.02(+0.13%) |
Sep 23, 2015 | 17.22 | 17.36 | 16.98 | 17.03 | 662,264 | -0.15(-0.89%) |
Sep 22, 2015 | 17.59 | 17.66 | 17.11 | 17.18 | 1,825,745 | -0.56(-3.13%) |
Sep 21, 2015 | 17.84 | 17.88 | 17.67 | 17.74 | 800,700 | -0.08(-0.45%) |
Sep 18, 2015 | 17.68 | 17.84 | 17.58 | 17.81 | 2,378,106 | +0.06(+0.32%) |
Sep 17, 2015 | 17.68 | 17.97 | 17.60 | 17.76 | 1,170,623 | +0.07(+0.38%) |
Sep 16, 2015 | 17.52 | 17.82 | 17.38 | 17.69 | 1,430,200 | +0.16(+0.91%) |
Sep 15, 2015 | 17.22 | 17.58 | 17.08 | 17.53 | 1,122,700 | +0.33(+1.91%) |
Sep 14, 2015 | 17.08 | 17.21 | 16.95 | 17.20 | 696,383 | +0.19(+1.13%) |
Sep 11, 2015 | 16.78 | 17.02 | 16.78 | 17.01 | 845,916 | +0.20(+1.18%) |
Sep 10, 2015 | 16.89 | 16.99 | 16.74 | 16.81 | 876,570 | -0.07(-0.42%) |
Sep 09, 2015 | 17.26 | 17.26 | 16.87 | 16.88 | 891,447 | -0.27(-1.59%) |
Sep 08, 2015 | 17.15 | 17.22 | 16.93 | 17.15 | 858,457 | +0.12(+0.69%) |
Sep 04, 2015 | 17.24 | 17.04 | 17.04 | 17.04 | 1,041,833 | -0.19(-1.13%) |
Sep 03, 2015 | 17.10 | 17.28 | 17.07 | 17.23 | 740,073 | +0.08(+0.45%) |
Sep 02, 2015 | 17.09 | 17.25 | 16.99 | 17.15 | 1,024,482 | +0.16(+0.95%) |