Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.07 | 17.13 | 16.87 | 16.92 | 736,633 | -0.10(-0.59%) |
Nov 27, 2015 | 16.90 | 17.09 | 16.87 | 17.02 | 321,003 | +0.11(+0.67%) |
Nov 25, 2015 | 16.83 | 16.90 | 16.90 | 16.90 | 405,800 | +0.09(+0.52%) |
Nov 24, 2015 | 16.63 | 16.83 | 16.51 | 16.82 | 551,387 | +0.09(+0.53%) |
Nov 23, 2015 | 16.67 | 16.83 | 16.63 | 16.73 | 391,474 | +0.03(+0.15%) |
Nov 20, 2015 | 16.57 | 16.74 | 16.47 | 16.70 | 532,312 | +0.25(+1.49%) |
Nov 19, 2015 | 16.43 | 16.58 | 16.39 | 16.46 | 439,457 | +0.03(+0.19%) |
Nov 18, 2015 | 16.29 | 16.45 | 16.17 | 16.43 | 400,032 | +0.17(+1.04%) |
Nov 17, 2015 | 16.19 | 16.38 | 16.10 | 16.26 | 601,915 | +0.02(+0.12%) |
Nov 16, 2015 | 15.99 | 16.24 | 15.88 | 16.24 | 538,208 | +0.28(+1.73%) |
Nov 13, 2015 | 16.26 | 16.36 | 15.95 | 15.96 | 519,379 | -0.31(-1.89%) |
Nov 12, 2015 | 16.34 | 16.44 | 16.24 | 16.27 | 567,336 | -0.14(-0.84%) |
Nov 11, 2015 | 16.40 | 16.51 | 16.33 | 16.41 | 292,138 | +0.02(+0.12%) |
Nov 10, 2015 | 16.17 | 16.43 | 16.17 | 16.39 | 671,961 | +0.23(+1.40%) |
Nov 09, 2015 | 16.48 | 16.61 | 16.09 | 16.16 | 727,521 | -0.44(-2.65%) |
Nov 06, 2015 | 16.54 | 16.61 | 16.30 | 16.60 | 974,078 | -0.21(-1.23%) |
Nov 05, 2015 | 16.52 | 16.82 | 16.41 | 16.81 | 539,968 | +0.30(+1.83%) |
Nov 04, 2015 | 16.61 | 16.69 | 16.45 | 16.51 | 504,924 | -0.06(-0.38%) |
Nov 03, 2015 | 16.73 | 16.75 | 16.55 | 16.57 | 616,582 | -0.23(-1.35%) |
Nov 02, 2015 | 16.62 | 16.83 | 16.57 | 16.80 | 698,251 | +0.19(+1.17%) |
Oct 30, 2015 | 16.62 | 16.80 | 16.54 | 16.60 | 813,403 | +0.03(+0.19%) |
Oct 29, 2015 | 16.57 | 16.68 | 16.51 | 16.57 | 411,983 | -0.11(-0.64%) |
Oct 28, 2015 | 16.50 | 16.70 | 16.31 | 16.68 | 673,082 | +0.17(+1.03%) |
Oct 27, 2015 | 16.51 | 16.59 | 16.28 | 16.51 | 480,047 | -0.02(-0.11%) |
Oct 26, 2015 | 16.56 | 16.62 | 16.39 | 16.53 | 613,915 | -0.01(-0.08%) |
Oct 23, 2015 | 16.63 | 16.74 | 16.38 | 16.54 | 715,681 | -0.05(-0.30%) |
Oct 22, 2015 | 16.41 | 16.63 | 16.34 | 16.59 | 560,231 | +0.25(+1.50%) |
Oct 21, 2015 | 16.44 | 16.55 | 16.33 | 16.34 | 335,338 | -0.09(-0.54%) |
Oct 20, 2015 | 16.34 | 16.51 | 16.31 | 16.43 | 534,506 | +0.03(+0.19%) |
Oct 19, 2015 | 16.19 | 16.41 | 16.19 | 16.40 | 482,608 | +0.17(+1.05%) |
Oct 16, 2015 | 16.09 | 16.24 | 16.02 | 16.23 | 362,703 | +0.15(+0.94%) |
Oct 15, 2015 | 15.90 | 16.08 | 15.75 | 16.08 | 320,407 | +0.23(+1.47%) |
Oct 14, 2015 | 15.99 | 16.04 | 15.83 | 15.85 | 781,519 | -0.11(-0.71%) |
Oct 13, 2015 | 16.06 | 16.19 | 15.90 | 15.96 | 447,129 | -0.14(-0.90%) |
Oct 12, 2015 | 15.98 | 16.17 | 15.96 | 16.11 | 829,455 | +0.18(+1.14%) |
Oct 09, 2015 | 15.94 | 16.00 | 15.84 | 15.92 | 530,028 | -0.01(-0.08%) |
Oct 08, 2015 | 15.72 | 15.94 | 15.66 | 15.94 | 531,479 | +0.20(+1.28%) |
Oct 07, 2015 | 15.45 | 15.73 | 15.37 | 15.73 | 1,061,994 | +0.36(+2.33%) |
Oct 06, 2015 | 15.33 | 15.42 | 15.22 | 15.38 | 986,678 | +0.04(+0.25%) |
Oct 05, 2015 | 15.05 | 15.35 | 15.03 | 15.34 | 796,374 | +0.35(+2.31%) |
Oct 02, 2015 | 14.77 | 15.05 | 14.60 | 14.99 | 915,273 | +0.14(+0.94%) |
Oct 01, 2015 | 14.85 | 14.92 | 14.64 | 14.85 | 972,521 | +0.06(+0.38%) |
Sep 30, 2015 | 14.85 | 15.03 | 14.72 | 14.80 | 1,720,098 | +0.07(+0.51%) |
Sep 29, 2015 | 14.77 | 14.82 | 14.64 | 14.72 | 1,581,692 | +0.01(+0.04%) |
Sep 28, 2015 | 14.85 | 14.94 | 14.58 | 14.72 | 679,193 | -0.22(-1.50%) |
Sep 25, 2015 | 14.77 | 15.04 | 14.67 | 14.94 | 825,901 | +0.24(+1.65%) |
Sep 24, 2015 | 14.88 | 15.05 | 14.54 | 14.70 | 1,061,194 | -0.22(-1.50%) |
Sep 23, 2015 | 14.93 | 15.01 | 14.70 | 14.92 | 1,004,520 | +0.05(+0.33%) |
Sep 22, 2015 | 15.01 | 15.14 | 14.85 | 14.87 | 750,175 | -0.23(-1.52%) |
Sep 21, 2015 | 15.03 | 15.21 | 14.99 | 15.10 | 550,436 | +0.14(+0.91%) |
Sep 18, 2015 | 14.85 | 15.17 | 14.80 | 14.96 | 1,225,664 | -0.06(-0.37%) |
Sep 17, 2015 | 14.88 | 15.33 | 14.81 | 15.02 | 751,452 | +0.09(+0.63%) |
Sep 16, 2015 | 14.70 | 14.98 | 14.70 | 14.93 | 446,252 | +0.27(+1.82%) |
Sep 15, 2015 | 14.58 | 14.72 | 14.48 | 14.66 | 440,456 | +0.11(+0.77%) |
Sep 14, 2015 | 14.62 | 14.67 | 14.53 | 14.55 | 731,030 | -0.06(-0.43%) |
Sep 11, 2015 | 14.28 | 14.61 | 14.26 | 14.61 | 523,925 | +0.29(+2.04%) |
Sep 10, 2015 | 14.24 | 14.47 | 14.23 | 14.32 | 670,993 | +0.07(+0.48%) |
Sep 09, 2015 | 14.57 | 14.57 | 14.23 | 14.25 | 739,309 | -0.23(-1.59%) |
Sep 08, 2015 | 14.50 | 14.60 | 14.39 | 14.48 | 796,419 | +0.17(+1.17%) |
Sep 04, 2015 | 14.43 | 14.31 | 14.31 | 14.31 | 619,019 | -0.29(-2.00%) |
Sep 03, 2015 | 14.76 | 14.87 | 14.56 | 14.60 | 823,498 | +0.13(+0.90%) |
Sep 02, 2015 | 14.48 | 14.55 | 14.34 | 14.47 | 675,125 | +0.14(+0.95%) |