Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.21 | 16.22 | 15.96 | 16.05 | 369,973 | -0.10(-0.64%) |
Nov 27, 2015 | 15.96 | 16.21 | 15.96 | 16.16 | 77,103 | +0.20(+1.24%) |
Nov 25, 2015 | 15.82 | 15.96 | 15.96 | 15.96 | 255,078 | +0.16(+1.04%) |
Nov 24, 2015 | 16.03 | 16.10 | 15.77 | 15.79 | 353,398 | -0.28(-1.72%) |
Nov 23, 2015 | 16.19 | 16.19 | 15.97 | 16.07 | 204,408 | -0.12(-0.75%) |
Nov 20, 2015 | 16.12 | 16.28 | 16.10 | 16.19 | 128,896 | +0.09(+0.54%) |
Nov 19, 2015 | 16.12 | 16.27 | 15.88 | 16.10 | 139,151 | -0.01(-0.05%) |
Nov 18, 2015 | 15.87 | 16.23 | 15.69 | 16.11 | 287,409 | +0.32(+2.02%) |
Nov 17, 2015 | 15.87 | 15.98 | 15.07 | 15.79 | 240,012 | -0.05(-0.33%) |
Nov 16, 2015 | 15.80 | 15.93 | 15.67 | 15.85 | 211,455 | +0.03(+0.16%) |
Nov 13, 2015 | 15.84 | 15.93 | 15.54 | 15.82 | 213,143 | -0.14(-0.86%) |
Nov 12, 2015 | 15.78 | 16.07 | 15.63 | 15.96 | 254,307 | +0.05(+0.33%) |
Nov 11, 2015 | 15.92 | 16.18 | 15.84 | 15.91 | 168,594 | +0.02(+0.11%) |
Nov 10, 2015 | 15.94 | 15.95 | 15.71 | 15.89 | 139,385 | -0.05(-0.32%) |
Nov 09, 2015 | 16.12 | 16.14 | 15.85 | 15.94 | 141,858 | -0.21(-1.28%) |
Nov 06, 2015 | 15.70 | 16.16 | 15.70 | 16.15 | 163,420 | +0.33(+2.07%) |
Nov 05, 2015 | 15.65 | 15.83 | 15.45 | 15.82 | 169,199 | +0.21(+1.33%) |
Nov 04, 2015 | 15.72 | 15.78 | 15.50 | 15.61 | 141,859 | -0.03(-0.22%) |
Nov 03, 2015 | 15.72 | 15.78 | 15.56 | 15.65 | 208,518 | -0.13(-0.82%) |
Nov 02, 2015 | 15.60 | 15.85 | 15.49 | 15.78 | 208,682 | +0.16(+0.99%) |
Oct 30, 2015 | 15.62 | 15.75 | 15.45 | 15.62 | 249,387 | +0.07(+0.44%) |
Oct 29, 2015 | 15.79 | 15.81 | 15.41 | 15.55 | 211,142 | -0.39(-2.43%) |
Oct 28, 2015 | 15.61 | 15.96 | 15.44 | 15.94 | 375,914 | +0.62(+4.05%) |
Oct 27, 2015 | 15.10 | 15.83 | 14.51 | 15.32 | 437,822 | +0.61(+4.16%) |
Oct 26, 2015 | 15.15 | 15.15 | 14.68 | 14.71 | 316,537 | -0.51(-3.34%) |
Oct 23, 2015 | 14.91 | 15.28 | 14.60 | 15.22 | 200,686 | +0.33(+2.20%) |
Oct 22, 2015 | 14.49 | 15.03 | 14.28 | 14.89 | 241,510 | +0.41(+2.80%) |
Oct 21, 2015 | 14.87 | 14.87 | 14.42 | 14.48 | 164,019 | -0.33(-2.21%) |
Oct 20, 2015 | 14.50 | 14.83 | 14.39 | 14.81 | 208,510 | +0.28(+1.90%) |
Oct 19, 2015 | 14.31 | 14.55 | 14.24 | 14.53 | 135,458 | +0.19(+1.32%) |
Oct 16, 2015 | 14.78 | 14.78 | 14.19 | 14.35 | 196,468 | -0.48(-3.26%) |
Oct 15, 2015 | 14.22 | 14.84 | 14.09 | 14.83 | 330,733 | +0.65(+4.56%) |
Oct 14, 2015 | 14.19 | 14.47 | 14.07 | 14.18 | 106,616 | +0.00(+0.00%) |
Oct 13, 2015 | 14.50 | 14.60 | 14.16 | 14.18 | 103,605 | -0.36(-2.49%) |
Oct 12, 2015 | 14.47 | 14.60 | 14.28 | 14.54 | 111,154 | +0.10(+0.72%) |
Oct 09, 2015 | 14.47 | 14.56 | 14.38 | 14.44 | 119,389 | +0.03(+0.24%) |
Oct 08, 2015 | 14.45 | 14.54 | 14.25 | 14.41 | 184,947 | -0.09(-0.59%) |
Oct 07, 2015 | 14.39 | 14.55 | 14.27 | 14.49 | 262,668 | +0.22(+1.51%) |
Oct 06, 2015 | 14.38 | 14.62 | 14.23 | 14.28 | 130,960 | -0.14(-0.96%) |
Oct 05, 2015 | 14.11 | 14.44 | 14.11 | 14.41 | 268,287 | +0.39(+2.77%) |
Oct 02, 2015 | 13.66 | 14.03 | 13.53 | 14.03 | 165,447 | +0.26(+1.88%) |
Oct 01, 2015 | 13.84 | 13.94 | 13.69 | 13.77 | 227,829 | -0.09(-0.68%) |
Sep 30, 2015 | 13.80 | 13.97 | 13.66 | 13.86 | 227,597 | +0.18(+1.32%) |
Sep 29, 2015 | 13.54 | 13.79 | 13.54 | 13.68 | 232,047 | +0.15(+1.08%) |
Sep 28, 2015 | 13.52 | 13.72 | 13.36 | 13.53 | 284,060 | -0.06(-0.48%) |
Sep 25, 2015 | 13.31 | 13.66 | 13.10 | 13.60 | 422,680 | +0.38(+2.84%) |
Sep 24, 2015 | 13.36 | 13.36 | 12.97 | 13.22 | 544,529 | -0.24(-1.79%) |
Sep 23, 2015 | 13.76 | 13.79 | 13.28 | 13.47 | 282,853 | -0.41(-2.98%) |
Sep 22, 2015 | 14.03 | 14.06 | 13.85 | 13.88 | 156,845 | -0.28(-1.95%) |
Sep 21, 2015 | 14.46 | 14.46 | 14.08 | 14.16 | 267,502 | -0.18(-1.26%) |
Sep 18, 2015 | 14.34 | 14.60 | 14.18 | 14.34 | 387,161 | -0.21(-1.42%) |
Sep 17, 2015 | 14.45 | 14.72 | 14.35 | 14.54 | 190,644 | +0.09(+0.66%) |
Sep 16, 2015 | 14.43 | 14.52 | 14.28 | 14.45 | 165,127 | +0.08(+0.54%) |
Sep 15, 2015 | 14.25 | 14.45 | 14.10 | 14.37 | 223,453 | +0.16(+1.15%) |
Sep 14, 2015 | 14.35 | 14.35 | 14.13 | 14.21 | 131,080 | -0.10(-0.72%) |
Sep 11, 2015 | 14.15 | 14.38 | 14.05 | 14.31 | 170,533 | +0.00(+0.00%) |
Sep 10, 2015 | 14.30 | 14.57 | 14.22 | 14.31 | 153,635 | -0.03(-0.18%) |
Sep 09, 2015 | 14.53 | 14.70 | 14.28 | 14.34 | 264,604 | -0.20(-1.36%) |
Sep 08, 2015 | 14.38 | 14.72 | 14.35 | 14.53 | 181,910 | +0.29(+2.06%) |
Sep 04, 2015 | 14.03 | 14.24 | 14.24 | 14.24 | 307,741 | -0.03(-0.24%) |
Sep 03, 2015 | 14.30 | 14.54 | 14.08 | 14.28 | 221,417 | +0.03(+0.24%) |
Sep 02, 2015 | 14.27 | 14.28 | 13.95 | 14.24 | 304,295 | +0.05(+0.37%) |