Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.29 | 16.49 | 16.19 | 16.42 | 302,786 | +0.04(+0.26%) |
Nov 27, 2015 | 16.12 | 16.40 | 16.11 | 16.38 | 64,186 | +0.30(+1.84%) |
Nov 25, 2015 | 15.89 | 16.09 | 16.09 | 16.09 | 86,723 | +0.15(+0.95%) |
Nov 24, 2015 | 15.80 | 15.93 | 15.70 | 15.93 | 114,858 | +0.07(+0.45%) |
Nov 23, 2015 | 15.72 | 15.90 | 15.65 | 15.86 | 199,741 | +0.17(+1.10%) |
Nov 20, 2015 | 15.76 | 16.01 | 15.51 | 15.69 | 226,127 | +0.06(+0.41%) |
Nov 19, 2015 | 15.73 | 15.76 | 15.52 | 15.63 | 147,232 | -0.14(-0.86%) |
Nov 18, 2015 | 15.55 | 15.76 | 15.40 | 15.76 | 236,622 | +0.19(+1.24%) |
Nov 17, 2015 | 15.62 | 15.81 | 15.46 | 15.57 | 655,244 | -0.08(-0.50%) |
Nov 16, 2015 | 15.65 | 15.74 | 15.48 | 15.65 | 171,631 | -0.10(-0.64%) |
Nov 13, 2015 | 15.98 | 16.07 | 15.73 | 15.75 | 153,148 | -0.28(-1.75%) |
Nov 12, 2015 | 16.34 | 16.40 | 16.00 | 16.03 | 96,666 | -0.39(-2.40%) |
Nov 11, 2015 | 16.48 | 16.54 | 16.28 | 16.42 | 117,827 | +0.01(+0.04%) |
Nov 10, 2015 | 16.00 | 16.41 | 16.00 | 16.41 | 322,938 | +0.42(+2.60%) |
Nov 09, 2015 | 16.22 | 16.22 | 15.86 | 16.00 | 336,265 | -0.33(-2.02%) |
Nov 06, 2015 | 16.45 | 16.57 | 16.15 | 16.33 | 294,712 | -0.41(-2.44%) |
Nov 05, 2015 | 16.82 | 16.82 | 16.40 | 16.74 | 199,081 | -0.25(-1.48%) |
Nov 04, 2015 | 16.94 | 17.01 | 16.82 | 16.99 | 188,078 | +0.07(+0.42%) |
Nov 03, 2015 | 16.92 | 17.05 | 16.73 | 16.92 | 303,040 | -0.08(-0.46%) |
Nov 02, 2015 | 16.49 | 17.01 | 16.43 | 17.00 | 178,289 | +0.57(+3.49%) |
Oct 30, 2015 | 16.74 | 16.83 | 16.42 | 16.42 | 154,417 | -0.35(-2.10%) |
Oct 29, 2015 | 16.54 | 16.80 | 16.49 | 16.77 | 185,604 | +0.19(+1.12%) |
Oct 28, 2015 | 16.29 | 16.61 | 16.14 | 16.59 | 257,949 | +0.38(+2.35%) |
Oct 27, 2015 | 16.29 | 16.31 | 15.96 | 16.21 | 366,958 | -0.11(-0.70%) |
Oct 26, 2015 | 16.90 | 16.90 | 16.32 | 16.32 | 303,974 | -0.61(-3.59%) |
Oct 23, 2015 | 17.43 | 17.43 | 16.84 | 16.93 | 285,172 | -0.41(-2.39%) |
Oct 22, 2015 | 17.14 | 17.34 | 16.99 | 17.34 | 322,878 | +0.35(+2.06%) |
Oct 21, 2015 | 17.31 | 17.31 | 16.99 | 16.99 | 216,833 | -0.30(-1.73%) |
Oct 20, 2015 | 17.17 | 17.32 | 17.10 | 17.29 | 349,759 | +0.06(+0.33%) |
Oct 19, 2015 | 17.09 | 17.26 | 17.09 | 17.24 | 181,218 | +0.09(+0.54%) |
Oct 16, 2015 | 17.29 | 17.34 | 17.14 | 17.14 | 204,485 | -0.14(-0.83%) |
Oct 15, 2015 | 16.96 | 17.31 | 16.95 | 17.29 | 188,496 | +0.36(+2.11%) |
Oct 14, 2015 | 16.98 | 17.10 | 16.89 | 16.93 | 166,169 | -0.08(-0.46%) |
Oct 13, 2015 | 17.02 | 17.19 | 16.85 | 17.01 | 248,039 | -0.14(-0.83%) |
Oct 12, 2015 | 17.30 | 17.40 | 17.06 | 17.15 | 191,721 | -0.11(-0.66%) |
Oct 09, 2015 | 17.15 | 17.31 | 17.12 | 17.26 | 306,763 | +0.16(+0.96%) |
Oct 08, 2015 | 16.75 | 17.14 | 16.66 | 17.10 | 227,988 | +0.29(+1.74%) |
Oct 07, 2015 | 16.51 | 16.81 | 16.46 | 16.81 | 252,950 | +0.39(+2.39%) |
Oct 06, 2015 | 16.33 | 16.64 | 16.21 | 16.41 | 289,916 | +0.11(+0.70%) |
Oct 05, 2015 | 15.73 | 16.34 | 15.64 | 16.30 | 302,088 | +0.54(+3.40%) |
Oct 02, 2015 | 15.54 | 15.76 | 15.34 | 15.76 | 379,492 | +0.12(+0.78%) |
Oct 01, 2015 | 15.37 | 15.66 | 15.27 | 15.64 | 374,767 | +0.30(+1.96%) |
Sep 30, 2015 | 15.16 | 15.34 | 14.96 | 15.34 | 444,770 | +0.28(+1.85%) |
Sep 29, 2015 | 15.13 | 15.29 | 15.04 | 15.06 | 348,534 | -0.03(-0.19%) |
Sep 28, 2015 | 15.30 | 15.35 | 14.89 | 15.09 | 340,431 | -0.27(-1.77%) |
Sep 25, 2015 | 15.57 | 15.73 | 15.35 | 15.36 | 476,130 | -0.14(-0.87%) |
Sep 24, 2015 | 15.41 | 15.55 | 15.39 | 15.50 | 305,751 | +0.06(+0.37%) |
Sep 23, 2015 | 15.37 | 15.62 | 15.36 | 15.44 | 735,544 | +0.13(+0.84%) |
Sep 22, 2015 | 15.73 | 15.80 | 15.29 | 15.31 | 769,234 | -0.54(-3.41%) |
Sep 21, 2015 | 16.22 | 16.22 | 15.62 | 15.85 | 884,372 | -0.28(-1.72%) |
Sep 18, 2015 | 16.35 | 16.49 | 16.10 | 16.13 | 796,907 | -0.41(-2.49%) |
Sep 17, 2015 | 16.12 | 16.71 | 16.12 | 16.54 | 340,304 | +0.45(+2.78%) |
Sep 16, 2015 | 16.10 | 16.25 | 16.07 | 16.10 | 397,838 | -0.02(-0.13%) |
Sep 15, 2015 | 16.44 | 16.48 | 16.07 | 16.12 | 264,955 | -0.33(-2.03%) |
Sep 14, 2015 | 16.67 | 16.68 | 16.39 | 16.45 | 176,759 | -0.20(-1.20%) |
Sep 11, 2015 | 16.08 | 16.66 | 16.04 | 16.65 | 214,706 | +0.51(+3.17%) |
Sep 10, 2015 | 16.18 | 16.44 | 16.10 | 16.14 | 133,774 | -0.06(-0.35%) |
Sep 09, 2015 | 16.34 | 16.77 | 15.99 | 16.20 | 408,324 | -0.03(-0.18%) |
Sep 08, 2015 | 15.91 | 16.25 | 15.81 | 16.22 | 179,063 | +0.51(+3.26%) |
Sep 04, 2015 | 15.97 | 15.71 | 15.71 | 15.71 | 203,242 | -0.43(-2.64%) |
Sep 03, 2015 | 16.29 | 16.36 | 16.05 | 16.14 | 150,468 | -0.09(-0.57%) |
Sep 02, 2015 | 16.19 | 16.28 | 15.89 | 16.23 | 292,249 | +0.20(+1.24%) |