Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.55 | 16.73 | 16.45 | 16.50 | 7,316,026 | -0.02(-0.10%) |
Nov 27, 2015 | 16.38 | 16.55 | 16.31 | 16.51 | 922,205 | +0.17(+1.04%) |
Nov 25, 2015 | 16.31 | 16.34 | 16.34 | 16.34 | 1,377,854 | +0.06(+0.35%) |
Nov 24, 2015 | 16.11 | 16.36 | 16.02 | 16.29 | 6,513,915 | +0.11(+0.70%) |
Nov 23, 2015 | 16.21 | 16.30 | 16.13 | 16.17 | 1,579,819 | -0.04(-0.25%) |
Nov 20, 2015 | 16.05 | 16.23 | 16.01 | 16.21 | 2,343,899 | +0.24(+1.47%) |
Nov 19, 2015 | 15.96 | 16.10 | 15.91 | 15.98 | 2,878,625 | +0.04(+0.25%) |
Nov 18, 2015 | 15.84 | 15.95 | 15.69 | 15.94 | 1,926,779 | +0.14(+0.87%) |
Nov 17, 2015 | 15.77 | 15.90 | 15.47 | 15.80 | 2,318,717 | +0.03(+0.21%) |
Nov 16, 2015 | 15.46 | 15.78 | 15.46 | 15.77 | 2,124,446 | +0.28(+1.83%) |
Nov 13, 2015 | 15.64 | 15.74 | 15.48 | 15.48 | 2,960,387 | -0.15(-0.93%) |
Nov 12, 2015 | 15.75 | 15.84 | 15.61 | 15.63 | 3,769,724 | -0.19(-1.23%) |
Nov 11, 2015 | 15.92 | 15.96 | 15.80 | 15.82 | 4,563,908 | -0.04(-0.25%) |
Nov 10, 2015 | 15.72 | 15.89 | 15.69 | 15.86 | 3,611,134 | +0.12(+0.76%) |
Nov 09, 2015 | 15.70 | 15.94 | 15.50 | 15.74 | 3,254,678 | -0.41(-2.51%) |
Nov 06, 2015 | 16.49 | 16.53 | 16.03 | 16.15 | 2,928,025 | -0.57(-3.42%) |
Nov 05, 2015 | 16.60 | 16.74 | 16.53 | 16.72 | 1,547,451 | +0.13(+0.77%) |
Nov 04, 2015 | 16.71 | 16.75 | 16.56 | 16.60 | 1,672,933 | -0.07(-0.43%) |
Nov 03, 2015 | 16.74 | 16.76 | 16.57 | 16.67 | 1,836,811 | -0.14(-0.85%) |
Nov 02, 2015 | 16.49 | 16.81 | 16.45 | 16.81 | 2,403,844 | +0.35(+2.13%) |
Oct 30, 2015 | 16.65 | 16.71 | 16.46 | 16.46 | 2,867,275 | -0.19(-1.15%) |
Oct 29, 2015 | 16.67 | 16.75 | 16.35 | 16.65 | 2,247,479 | -0.10(-0.57%) |
Oct 28, 2015 | 16.59 | 16.75 | 16.33 | 16.75 | 3,073,332 | +0.17(+1.06%) |
Oct 27, 2015 | 16.65 | 16.72 | 16.48 | 16.57 | 2,307,617 | -0.10(-0.57%) |
Oct 26, 2015 | 16.68 | 16.70 | 16.50 | 16.67 | 1,852,031 | +0.00(+0.00%) |
Oct 23, 2015 | 16.79 | 16.86 | 16.55 | 16.67 | 2,197,122 | -0.07(-0.43%) |
Oct 22, 2015 | 16.66 | 16.89 | 16.59 | 16.74 | 4,286,947 | +0.14(+0.86%) |
Oct 21, 2015 | 16.75 | 16.82 | 16.33 | 16.60 | 3,172,629 | -0.12(-0.71%) |
Oct 20, 2015 | 16.68 | 16.80 | 16.60 | 16.72 | 6,556,877 | -0.02(-0.14%) |
Oct 19, 2015 | 16.41 | 16.74 | 16.37 | 16.74 | 2,675,961 | +0.29(+1.79%) |
Oct 16, 2015 | 16.41 | 16.56 | 16.37 | 16.44 | 2,360,194 | +0.09(+0.53%) |
Oct 15, 2015 | 16.25 | 16.44 | 16.16 | 16.36 | 3,569,030 | +0.16(+0.98%) |
Oct 14, 2015 | 16.48 | 16.48 | 16.09 | 16.20 | 3,087,526 | -0.25(-1.55%) |
Oct 13, 2015 | 16.57 | 16.68 | 16.41 | 16.45 | 3,065,939 | -0.21(-1.24%) |
Oct 12, 2015 | 16.45 | 16.73 | 16.03 | 16.66 | 3,796,792 | +0.23(+1.40%) |
Oct 09, 2015 | 16.33 | 16.48 | 16.28 | 16.43 | 3,185,410 | +0.09(+0.53%) |
Oct 08, 2015 | 16.18 | 16.38 | 16.09 | 16.34 | 2,380,142 | +0.14(+0.88%) |
Oct 07, 2015 | 15.84 | 16.21 | 15.84 | 16.20 | 3,036,740 | +0.38(+2.41%) |
Oct 06, 2015 | 15.86 | 16.04 | 15.76 | 15.82 | 1,816,829 | -0.04(-0.25%) |
Oct 05, 2015 | 15.58 | 15.89 | 15.51 | 15.86 | 2,524,256 | +0.37(+2.36%) |
Oct 02, 2015 | 15.19 | 15.49 | 14.98 | 15.49 | 2,419,951 | +0.22(+1.46%) |
Oct 01, 2015 | 15.16 | 15.35 | 15.08 | 15.27 | 2,067,202 | +0.12(+0.79%) |
Sep 30, 2015 | 15.32 | 15.34 | 15.06 | 15.15 | 3,213,623 | -0.06(-0.37%) |
Sep 29, 2015 | 15.04 | 15.34 | 14.96 | 15.20 | 3,144,065 | +0.21(+1.38%) |
Sep 28, 2015 | 15.12 | 15.24 | 14.86 | 15.00 | 2,527,027 | -0.22(-1.46%) |
Sep 25, 2015 | 15.16 | 15.43 | 15.04 | 15.22 | 4,080,511 | +0.14(+0.90%) |
Sep 24, 2015 | 15.06 | 15.16 | 14.66 | 15.08 | 3,172,740 | -0.02(-0.11%) |
Sep 23, 2015 | 14.97 | 15.16 | 14.90 | 15.10 | 1,470,793 | +0.17(+1.12%) |
Sep 22, 2015 | 15.00 | 15.22 | 14.87 | 14.93 | 2,312,166 | -0.29(-1.93%) |
Sep 21, 2015 | 15.08 | 15.36 | 15.08 | 15.23 | 2,084,241 | +0.16(+1.06%) |
Sep 18, 2015 | 14.82 | 15.28 | 14.82 | 15.07 | 4,531,679 | -0.04(-0.26%) |
Sep 17, 2015 | 14.95 | 15.41 | 14.85 | 15.11 | 3,412,150 | +0.17(+1.12%) |
Sep 16, 2015 | 14.77 | 14.98 | 14.73 | 14.94 | 2,879,328 | +0.21(+1.40%) |
Sep 15, 2015 | 14.58 | 14.75 | 14.45 | 14.74 | 2,807,445 | +0.16(+1.09%) |
Sep 14, 2015 | 14.60 | 14.62 | 14.47 | 14.58 | 2,115,966 | +0.02(+0.11%) |
Sep 11, 2015 | 14.27 | 14.57 | 14.26 | 14.56 | 2,549,743 | +0.24(+1.67%) |
Sep 10, 2015 | 14.12 | 14.50 | 14.12 | 14.32 | 2,485,170 | +0.17(+1.18%) |
Sep 09, 2015 | 14.56 | 14.58 | 14.14 | 14.15 | 2,097,596 | -0.18(-1.28%) |
Sep 08, 2015 | 14.32 | 14.40 | 14.25 | 14.34 | 1,855,943 | +0.21(+1.52%) |
Sep 04, 2015 | 14.39 | 14.12 | 14.12 | 14.12 | 2,289,737 | -0.43(-2.95%) |
Sep 03, 2015 | 14.49 | 14.63 | 14.16 | 14.55 | 2,467,919 | +0.13(+0.88%) |
Sep 02, 2015 | 14.31 | 14.48 | 14.21 | 14.42 | 3,054,414 | +0.25(+1.80%) |