Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.13 | 19.16 | 17.78 | 18.15 | 315,077 | -0.95(-4.97%) |
Nov 27, 2015 | 18.86 | 19.28 | 18.74 | 19.10 | 103,083 | +0.29(+1.54%) |
Nov 25, 2015 | 18.60 | 18.81 | 18.81 | 18.81 | 415,600 | +0.22(+1.18%) |
Nov 24, 2015 | 17.34 | 18.65 | 17.34 | 18.59 | 267,273 | +1.05(+5.99%) |
Nov 23, 2015 | 17.47 | 17.66 | 17.29 | 17.54 | 266,245 | -0.13(-0.74%) |
Nov 20, 2015 | 16.89 | 17.81 | 16.63 | 17.67 | 266,392 | +0.90(+5.37%) |
Nov 19, 2015 | 16.51 | 16.83 | 16.30 | 16.77 | 174,430 | +0.23(+1.39%) |
Nov 18, 2015 | 16.37 | 16.61 | 16.07 | 16.54 | 221,194 | +0.23(+1.41%) |
Nov 17, 2015 | 15.92 | 16.68 | 15.76 | 16.31 | 256,678 | +0.42(+2.64%) |
Nov 16, 2015 | 14.93 | 15.90 | 14.77 | 15.89 | 229,043 | +1.02(+6.86%) |
Nov 13, 2015 | 14.85 | 15.07 | 14.80 | 14.87 | 233,662 | -0.14(-0.93%) |
Nov 12, 2015 | 14.93 | 15.36 | 14.88 | 15.01 | 200,051 | -0.05(-0.33%) |
Nov 11, 2015 | 15.50 | 15.50 | 14.83 | 15.06 | 156,803 | -0.35(-2.27%) |
Nov 10, 2015 | 15.10 | 15.45 | 14.98 | 15.41 | 129,753 | +0.29(+1.92%) |
Nov 09, 2015 | 16.04 | 16.20 | 15.01 | 15.12 | 247,097 | -1.07(-6.61%) |
Nov 06, 2015 | 16.69 | 16.95 | 16.09 | 16.19 | 223,058 | -0.57(-3.40%) |
Nov 05, 2015 | 16.32 | 16.87 | 15.86 | 16.76 | 333,197 | +0.47(+2.89%) |
Nov 04, 2015 | 15.18 | 16.41 | 15.01 | 16.29 | 354,773 | +1.16(+7.67%) |
Nov 03, 2015 | 15.51 | 17.18 | 14.13 | 15.13 | 795,773 | -0.54(-3.45%) |
Nov 02, 2015 | 15.86 | 16.02 | 15.29 | 15.67 | 396,741 | -0.13(-0.82%) |
Oct 30, 2015 | 15.92 | 16.08 | 15.72 | 15.80 | 226,131 | -0.16(-1.00%) |
Oct 29, 2015 | 15.70 | 16.05 | 15.57 | 15.96 | 210,772 | +0.20(+1.27%) |
Oct 28, 2015 | 14.75 | 15.80 | 14.66 | 15.76 | 173,965 | +1.08(+7.36%) |
Oct 27, 2015 | 14.94 | 14.95 | 14.32 | 14.68 | 248,363 | -0.28(-1.87%) |
Oct 26, 2015 | 15.17 | 15.21 | 14.92 | 14.96 | 165,732 | -0.19(-1.25%) |
Oct 23, 2015 | 15.02 | 15.27 | 14.51 | 15.15 | 196,509 | +0.27(+1.81%) |
Oct 22, 2015 | 15.00 | 15.29 | 14.80 | 14.88 | 153,304 | -0.03(-0.20%) |
Oct 21, 2015 | 15.51 | 15.53 | 14.81 | 14.91 | 154,180 | -0.60(-3.87%) |
Oct 20, 2015 | 15.34 | 15.56 | 15.08 | 15.51 | 151,997 | +0.09(+0.58%) |
Oct 19, 2015 | 15.17 | 15.46 | 14.92 | 15.42 | 190,996 | +0.20(+1.31%) |
Oct 16, 2015 | 15.33 | 15.33 | 14.88 | 15.22 | 180,184 | -0.05(-0.33%) |
Oct 15, 2015 | 14.75 | 15.29 | 14.62 | 15.27 | 173,778 | +0.61(+4.16%) |
Oct 14, 2015 | 15.04 | 15.15 | 14.53 | 14.66 | 218,012 | -0.33(-2.20%) |
Oct 13, 2015 | 15.49 | 16.16 | 14.66 | 14.99 | 369,923 | -0.68(-4.34%) |
Oct 12, 2015 | 15.56 | 15.78 | 15.33 | 15.67 | 113,921 | +0.10(+0.64%) |
Oct 09, 2015 | 15.82 | 15.82 | 15.33 | 15.57 | 159,965 | -0.26(-1.64%) |
Oct 08, 2015 | 15.31 | 16.08 | 15.06 | 15.83 | 377,192 | +0.42(+2.73%) |
Oct 07, 2015 | 15.11 | 15.43 | 15.00 | 15.41 | 462,593 | +0.37(+2.46%) |
Oct 06, 2015 | 15.35 | 15.50 | 14.97 | 15.04 | 255,897 | -0.35(-2.27%) |
Oct 05, 2015 | 14.70 | 15.44 | 14.70 | 15.39 | 287,924 | +0.65(+4.41%) |
Oct 02, 2015 | 14.22 | 14.74 | 13.93 | 14.74 | 253,707 | +0.40(+2.79%) |
Oct 01, 2015 | 14.20 | 14.37 | 14.01 | 14.34 | 246,297 | +0.21(+1.49%) |
Sep 30, 2015 | 14.01 | 14.33 | 14.00 | 14.13 | 307,080 | +0.22(+1.58%) |
Sep 29, 2015 | 14.16 | 14.29 | 13.87 | 13.91 | 261,132 | -0.19(-1.35%) |
Sep 28, 2015 | 14.22 | 14.27 | 14.05 | 14.10 | 238,483 | -0.18(-1.26%) |
Sep 25, 2015 | 14.41 | 14.49 | 14.17 | 14.28 | 282,691 | -0.05(-0.35%) |
Sep 24, 2015 | 14.10 | 14.44 | 13.99 | 14.33 | 322,683 | +0.03(+0.21%) |
Sep 23, 2015 | 14.12 | 14.41 | 13.99 | 14.30 | 241,669 | +0.23(+1.63%) |
Sep 22, 2015 | 14.38 | 14.52 | 14.03 | 14.07 | 244,801 | -0.57(-3.89%) |
Sep 21, 2015 | 14.57 | 14.89 | 14.31 | 14.64 | 129,790 | +0.18(+1.24%) |
Sep 18, 2015 | 15.04 | 15.09 | 14.10 | 14.46 | 1,084,765 | -0.78(-5.12%) |
Sep 17, 2015 | 15.22 | 15.56 | 15.09 | 15.24 | 197,202 | +0.04(+0.26%) |
Sep 16, 2015 | 14.88 | 15.31 | 14.87 | 15.20 | 258,525 | +0.37(+2.49%) |
Sep 15, 2015 | 14.83 | 14.95 | 14.58 | 14.83 | 244,410 | +0.06(+0.41%) |
Sep 14, 2015 | 15.19 | 15.29 | 14.69 | 14.77 | 336,385 | -0.42(-2.76%) |
Sep 11, 2015 | 15.50 | 15.50 | 15.01 | 15.19 | 304,020 | -0.31(-2.00%) |
Sep 10, 2015 | 15.88 | 16.07 | 15.42 | 15.50 | 244,919 | -0.44(-2.76%) |
Sep 09, 2015 | 16.12 | 16.19 | 15.82 | 15.94 | 300,621 | -0.02(-0.13%) |
Sep 08, 2015 | 15.92 | 16.04 | 15.70 | 15.96 | 217,729 | +0.32(+2.05%) |
Sep 04, 2015 | 15.90 | 15.64 | 15.64 | 15.64 | 130,000 | -0.42(-2.62%) |
Sep 03, 2015 | 16.24 | 16.37 | 15.98 | 16.06 | 218,999 | -0.06(-0.37%) |
Sep 02, 2015 | 16.26 | 16.26 | 15.93 | 16.12 | 248,875 | +0.09(+0.56%) |