Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.64 | 16.83 | 16.23 | 16.28 | 449,412 | -0.25(-1.51%) |
Nov 27, 2015 | 16.55 | 16.59 | 16.43 | 16.53 | 92,240 | -0.04(-0.24%) |
Nov 25, 2015 | 16.58 | 16.57 | 16.57 | 16.57 | 457,204 | -0.13(-0.79%) |
Nov 24, 2015 | 17.00 | 17.16 | 16.54 | 16.70 | 836,635 | -0.11(-0.65%) |
Nov 23, 2015 | 16.96 | 17.15 | 16.63 | 16.81 | 394,367 | +0.00(+0.03%) |
Nov 20, 2015 | 17.18 | 17.49 | 16.46 | 16.81 | 669,761 | -0.37(-2.17%) |
Nov 19, 2015 | 16.78 | 17.33 | 16.76 | 17.18 | 1,363,451 | +0.60(+3.59%) |
Nov 18, 2015 | 15.80 | 16.72 | 15.74 | 16.58 | 1,353,223 | +0.83(+5.28%) |
Nov 17, 2015 | 15.14 | 15.81 | 14.88 | 15.75 | 1,193,853 | +0.45(+2.92%) |
Nov 16, 2015 | 14.51 | 16.30 | 14.51 | 15.30 | 2,226,045 | +0.81(+5.55%) |
Nov 13, 2015 | 14.45 | 14.92 | 14.01 | 14.50 | 1,112,180 | +0.09(+0.59%) |
Nov 12, 2015 | 14.62 | 14.64 | 14.22 | 14.41 | 381,067 | -0.30(-2.01%) |
Nov 11, 2015 | 15.12 | 15.45 | 14.08 | 14.71 | 1,064,626 | -0.35(-2.30%) |
Nov 10, 2015 | 14.98 | 15.40 | 14.94 | 15.06 | 535,511 | -0.03(-0.20%) |
Nov 09, 2015 | 15.42 | 15.84 | 15.02 | 15.09 | 495,217 | -0.32(-2.08%) |
Nov 06, 2015 | 15.46 | 15.62 | 14.95 | 15.41 | 728,958 | -0.06(-0.41%) |
Nov 05, 2015 | 15.09 | 15.84 | 14.66 | 15.47 | 2,114,090 | +1.13(+7.88%) |
Nov 04, 2015 | 14.44 | 14.61 | 13.82 | 14.34 | 566,770 | -0.08(-0.53%) |
Nov 03, 2015 | 14.34 | 14.51 | 13.72 | 14.42 | 1,178,859 | +0.18(+1.29%) |
Nov 02, 2015 | 14.61 | 14.77 | 14.11 | 14.23 | 742,101 | -0.53(-3.57%) |
Oct 30, 2015 | 14.59 | 14.86 | 14.23 | 14.76 | 525,712 | +0.18(+1.23%) |
Oct 29, 2015 | 13.89 | 14.63 | 13.80 | 14.58 | 831,497 | +0.68(+4.90%) |
Oct 28, 2015 | 14.16 | 14.41 | 13.80 | 13.90 | 690,715 | -0.10(-0.73%) |
Oct 27, 2015 | 14.55 | 14.55 | 13.89 | 14.00 | 848,879 | -0.62(-4.22%) |
Oct 26, 2015 | 15.09 | 15.12 | 14.57 | 14.62 | 429,923 | -0.54(-3.53%) |
Oct 23, 2015 | 15.41 | 15.44 | 15.10 | 15.15 | 397,218 | -0.20(-1.28%) |
Oct 22, 2015 | 15.82 | 15.87 | 15.30 | 15.35 | 376,724 | -0.39(-2.47%) |
Oct 21, 2015 | 15.64 | 15.93 | 15.32 | 15.74 | 375,852 | +0.11(+0.71%) |
Oct 20, 2015 | 15.52 | 15.80 | 15.30 | 15.63 | 212,611 | +0.12(+0.75%) |
Oct 19, 2015 | 15.75 | 15.93 | 15.42 | 15.51 | 444,651 | -0.28(-1.76%) |
Oct 16, 2015 | 15.64 | 15.96 | 15.53 | 15.79 | 499,656 | +0.14(+0.87%) |
Oct 15, 2015 | 15.58 | 16.45 | 15.37 | 15.66 | 1,022,324 | -0.02(-0.11%) |
Oct 14, 2015 | 15.27 | 15.73 | 15.16 | 15.67 | 287,594 | +0.39(+2.52%) |
Oct 13, 2015 | 15.27 | 15.54 | 15.14 | 15.29 | 216,662 | -0.07(-0.45%) |
Oct 12, 2015 | 15.53 | 15.65 | 15.03 | 15.36 | 301,481 | -0.14(-0.88%) |
Oct 09, 2015 | 15.08 | 15.55 | 14.99 | 15.49 | 372,532 | +0.45(+2.99%) |
Oct 08, 2015 | 14.73 | 15.13 | 14.65 | 15.04 | 247,440 | +0.22(+1.47%) |
Oct 07, 2015 | 14.88 | 15.18 | 14.57 | 14.82 | 637,394 | +0.15(+1.05%) |
Oct 06, 2015 | 14.58 | 15.16 | 14.49 | 14.67 | 896,262 | +0.09(+0.62%) |
Oct 05, 2015 | 14.53 | 15.11 | 14.48 | 14.58 | 1,717,252 | +0.11(+0.74%) |
Oct 02, 2015 | 14.38 | 14.74 | 14.23 | 14.47 | 719,165 | -0.14(-0.97%) |
Oct 01, 2015 | 14.81 | 15.01 | 14.10 | 14.62 | 977,922 | +0.13(+0.89%) |
Sep 30, 2015 | 13.38 | 14.62 | 13.34 | 14.49 | 810,883 | +1.28(+9.65%) |
Sep 29, 2015 | 13.86 | 14.14 | 12.63 | 13.21 | 1,342,563 | -0.65(-4.72%) |
Sep 28, 2015 | 14.38 | 14.39 | 13.48 | 13.87 | 945,560 | -0.60(-4.17%) |
Sep 25, 2015 | 14.50 | 14.75 | 14.32 | 14.47 | 1,171,520 | +0.13(+0.93%) |
Sep 24, 2015 | 14.68 | 14.77 | 14.06 | 14.34 | 1,003,412 | -0.43(-2.90%) |
Sep 23, 2015 | 15.54 | 15.71 | 14.69 | 14.77 | 408,335 | -0.62(-4.03%) |
Sep 22, 2015 | 14.70 | 15.49 | 14.66 | 15.39 | 675,015 | +0.42(+2.83%) |
Sep 21, 2015 | 15.16 | 15.38 | 14.94 | 14.96 | 698,348 | -0.18(-1.16%) |
Sep 18, 2015 | 14.81 | 15.26 | 14.65 | 15.14 | 813,512 | +0.25(+1.67%) |
Sep 17, 2015 | 14.62 | 15.23 | 14.59 | 14.89 | 592,770 | +0.27(+1.87%) |
Sep 16, 2015 | 14.77 | 15.03 | 14.39 | 14.62 | 1,072,642 | -0.15(-0.99%) |
Sep 15, 2015 | 15.09 | 15.46 | 14.60 | 14.76 | 993,306 | -0.24(-1.60%) |
Sep 14, 2015 | 15.19 | 15.45 | 14.98 | 15.00 | 722,885 | -0.20(-1.29%) |
Sep 11, 2015 | 15.57 | 15.66 | 14.98 | 15.20 | 709,555 | -0.50(-3.19%) |
Sep 10, 2015 | 15.54 | 15.75 | 15.17 | 15.70 | 648,920 | +0.24(+1.58%) |
Sep 09, 2015 | 16.01 | 16.20 | 15.45 | 15.45 | 504,745 | -0.50(-3.11%) |
Sep 08, 2015 | 16.10 | 16.30 | 15.79 | 15.95 | 589,676 | -0.04(-0.27%) |
Sep 04, 2015 | 16.05 | 15.99 | 15.99 | 15.99 | 446,990 | -0.23(-1.42%) |
Sep 03, 2015 | 16.62 | 16.91 | 16.11 | 16.22 | 488,639 | -0.23(-1.40%) |
Sep 02, 2015 | 16.49 | 16.71 | 16.05 | 16.46 | 515,113 | +0.07(+0.44%) |