Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.36 | 18.52 | 18.20 | 18.37 | 643,301 | -0.11(-0.62%) |
Nov 27, 2015 | 18.41 | 18.50 | 18.23 | 18.48 | 292,730 | +0.14(+0.78%) |
Nov 25, 2015 | 18.52 | 18.34 | 18.34 | 18.34 | 905,009 | -0.11(-0.60%) |
Nov 24, 2015 | 18.39 | 18.56 | 18.27 | 18.45 | 480,615 | -0.08(-0.44%) |
Nov 23, 2015 | 18.44 | 18.71 | 18.40 | 18.53 | 434,792 | +0.11(+0.62%) |
Nov 20, 2015 | 18.08 | 18.50 | 18.08 | 18.42 | 516,658 | +0.40(+2.21%) |
Nov 19, 2015 | 18.23 | 18.35 | 17.98 | 18.02 | 485,708 | -0.21(-1.14%) |
Nov 18, 2015 | 18.41 | 18.50 | 18.00 | 18.22 | 771,717 | -0.03(-0.18%) |
Nov 17, 2015 | 18.05 | 18.32 | 17.99 | 18.26 | 934,933 | +0.23(+1.29%) |
Nov 16, 2015 | 17.98 | 18.34 | 17.86 | 18.02 | 550,756 | +0.05(+0.29%) |
Nov 13, 2015 | 18.23 | 18.33 | 17.93 | 17.97 | 563,933 | -0.42(-2.30%) |
Nov 12, 2015 | 18.75 | 18.84 | 18.35 | 18.40 | 332,254 | -0.53(-2.82%) |
Nov 11, 2015 | 19.13 | 19.34 | 18.84 | 18.93 | 684,301 | -0.01(-0.04%) |
Nov 10, 2015 | 18.73 | 18.99 | 18.55 | 18.94 | 585,205 | +0.25(+1.33%) |
Nov 09, 2015 | 18.76 | 18.82 | 18.52 | 18.69 | 508,031 | -0.03(-0.17%) |
Nov 06, 2015 | 18.12 | 18.73 | 18.12 | 18.72 | 898,477 | +0.79(+4.40%) |
Nov 05, 2015 | 17.70 | 18.00 | 17.66 | 17.93 | 905,796 | +0.25(+1.40%) |
Nov 04, 2015 | 17.89 | 17.89 | 17.67 | 17.68 | 555,907 | -0.17(-0.95%) |
Nov 03, 2015 | 17.54 | 17.96 | 17.35 | 17.85 | 633,595 | +0.37(+2.11%) |
Nov 02, 2015 | 17.39 | 17.54 | 17.38 | 17.49 | 1,171,800 | +0.07(+0.42%) |
Oct 30, 2015 | 17.96 | 18.17 | 17.25 | 17.41 | 726,556 | -0.57(-3.18%) |
Oct 29, 2015 | 18.25 | 18.40 | 17.92 | 17.98 | 625,638 | -0.29(-1.60%) |
Oct 28, 2015 | 17.56 | 18.28 | 17.53 | 18.28 | 688,862 | +0.80(+4.57%) |
Oct 27, 2015 | 17.61 | 17.74 | 16.74 | 17.48 | 395,377 | -0.27(-1.53%) |
Oct 26, 2015 | 17.94 | 18.03 | 17.67 | 17.75 | 420,679 | -0.04(-0.23%) |
Oct 23, 2015 | 17.55 | 17.81 | 17.44 | 17.79 | 693,551 | +0.34(+1.98%) |
Oct 22, 2015 | 17.04 | 17.47 | 17.04 | 17.44 | 433,283 | +0.50(+2.94%) |
Oct 21, 2015 | 17.36 | 17.48 | 16.94 | 16.95 | 323,412 | -0.33(-1.93%) |
Oct 20, 2015 | 17.03 | 17.32 | 16.99 | 17.28 | 481,537 | +0.24(+1.41%) |
Oct 19, 2015 | 16.81 | 17.15 | 16.81 | 17.04 | 893,459 | +0.21(+1.28%) |
Oct 16, 2015 | 16.74 | 16.95 | 16.62 | 16.82 | 471,061 | +0.18(+1.10%) |
Oct 15, 2015 | 16.23 | 16.65 | 15.83 | 16.64 | 444,607 | +0.49(+3.07%) |
Oct 14, 2015 | 16.68 | 16.98 | 16.02 | 16.15 | 586,078 | -0.53(-3.19%) |
Oct 13, 2015 | 16.85 | 17.03 | 16.63 | 16.68 | 327,361 | -0.21(-1.27%) |
Oct 12, 2015 | 16.71 | 16.95 | 16.58 | 16.89 | 250,383 | +0.20(+1.19%) |
Oct 09, 2015 | 16.81 | 17.03 | 16.66 | 16.69 | 333,694 | -0.06(-0.36%) |
Oct 08, 2015 | 16.62 | 16.79 | 16.47 | 16.75 | 596,761 | +0.11(+0.66%) |
Oct 07, 2015 | 16.43 | 16.65 | 16.30 | 16.65 | 452,209 | +0.34(+2.06%) |
Oct 06, 2015 | 16.45 | 16.45 | 16.17 | 16.31 | 355,531 | -0.14(-0.84%) |
Oct 05, 2015 | 16.20 | 16.46 | 16.14 | 16.45 | 387,186 | +0.39(+2.40%) |
Oct 02, 2015 | 16.22 | 16.22 | 15.55 | 16.06 | 613,299 | -0.29(-1.79%) |
Oct 01, 2015 | 16.48 | 16.75 | 16.13 | 16.35 | 1,235,297 | -0.08(-0.47%) |
Sep 30, 2015 | 16.36 | 16.51 | 16.25 | 16.43 | 720,618 | +0.24(+1.45%) |
Sep 29, 2015 | 16.37 | 16.37 | 16.05 | 16.20 | 519,956 | -0.13(-0.82%) |
Sep 28, 2015 | 16.30 | 16.55 | 16.11 | 16.33 | 806,103 | -0.05(-0.30%) |
Sep 25, 2015 | 16.52 | 16.63 | 16.27 | 16.38 | 613,134 | +0.06(+0.35%) |
Sep 24, 2015 | 15.98 | 16.32 | 15.85 | 16.32 | 712,802 | +0.24(+1.46%) |
Sep 23, 2015 | 15.89 | 16.14 | 15.83 | 16.09 | 460,023 | +0.25(+1.59%) |
Sep 22, 2015 | 15.57 | 15.85 | 15.57 | 15.83 | 570,658 | +0.03(+0.21%) |
Sep 21, 2015 | 15.62 | 15.84 | 15.58 | 15.80 | 330,058 | +0.34(+2.23%) |
Sep 18, 2015 | 15.56 | 15.73 | 15.38 | 15.46 | 1,125,128 | -0.29(-1.83%) |
Sep 17, 2015 | 15.98 | 16.24 | 15.61 | 15.74 | 737,274 | -0.22(-1.40%) |
Sep 16, 2015 | 15.98 | 16.00 | 15.68 | 15.97 | 286,376 | +0.06(+0.38%) |
Sep 15, 2015 | 15.66 | 15.96 | 15.66 | 15.91 | 279,137 | +0.28(+1.76%) |
Sep 14, 2015 | 15.61 | 15.74 | 15.48 | 15.63 | 294,538 | +0.02(+0.10%) |
Sep 11, 2015 | 15.52 | 15.65 | 15.47 | 15.61 | 228,735 | -0.01(-0.05%) |
Sep 10, 2015 | 15.47 | 15.77 | 15.40 | 15.62 | 304,008 | +0.15(+1.00%) |
Sep 09, 2015 | 15.79 | 15.79 | 15.46 | 15.47 | 337,514 | -0.13(-0.86%) |
Sep 08, 2015 | 15.40 | 15.65 | 15.23 | 15.60 | 425,010 | +0.41(+2.72%) |
Sep 04, 2015 | 14.92 | 15.19 | 15.19 | 15.19 | 454,538 | +0.07(+0.48%) |
Sep 03, 2015 | 15.14 | 15.26 | 15.07 | 15.12 | 476,348 | -0.03(-0.19%) |
Sep 02, 2015 | 15.03 | 15.16 | 14.88 | 15.14 | 441,195 | +0.34(+2.27%) |