Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.48 | 16.48 | 16.22 | 16.32 | 4,127 | +0.17(+1.03%) |
Nov 27, 2015 | 16.32 | 16.42 | 15.96 | 16.16 | 5,667 | -0.17(-1.02%) |
Nov 25, 2015 | 16.03 | 16.32 | 16.32 | 16.32 | 22,084 | +0.37(+2.34%) |
Nov 24, 2015 | 16.08 | 16.08 | 15.95 | 15.95 | 3,842 | -0.24(-1.48%) |
Nov 23, 2015 | 16.13 | 16.36 | 15.98 | 16.19 | 14,188 | -0.22(-1.36%) |
Nov 20, 2015 | 15.98 | 16.50 | 15.98 | 16.42 | 1,845 | +0.05(+0.30%) |
Nov 19, 2015 | 16.25 | 16.42 | 16.00 | 16.37 | 1,422 | +0.08(+0.51%) |
Nov 18, 2015 | 15.85 | 16.39 | 15.83 | 16.28 | 7,844 | +0.28(+1.76%) |
Nov 17, 2015 | 15.98 | 16.12 | 15.84 | 16.00 | 3,619 | +0.17(+1.05%) |
Nov 16, 2015 | 15.97 | 16.54 | 15.84 | 15.84 | 6,275 | -0.46(-2.80%) |
Nov 13, 2015 | 16.27 | 16.50 | 16.04 | 16.29 | 6,344 | -0.28(-1.70%) |
Nov 12, 2015 | 16.36 | 16.57 | 16.19 | 16.57 | 14,646 | +0.11(+0.65%) |
Nov 11, 2015 | 16.56 | 16.57 | 16.32 | 16.46 | 3,535 | -0.09(-0.55%) |
Nov 10, 2015 | 16.47 | 16.57 | 16.03 | 16.56 | 13,987 | -0.02(-0.10%) |
Nov 09, 2015 | 16.30 | 16.57 | 16.18 | 16.57 | 22,493 | +0.46(+2.83%) |
Nov 06, 2015 | 15.93 | 16.20 | 15.93 | 16.12 | 9,125 | +0.11(+0.67%) |
Nov 05, 2015 | 16.05 | 16.13 | 15.84 | 16.01 | 18,591 | +0.02(+0.16%) |
Nov 04, 2015 | 15.95 | 16.10 | 15.87 | 15.98 | 31,748 | +0.03(+0.21%) |
Nov 03, 2015 | 15.97 | 16.08 | 15.77 | 15.95 | 57,210 | -0.09(-0.57%) |
Nov 02, 2015 | 16.06 | 16.13 | 15.76 | 16.04 | 63,242 | +0.02(+0.10%) |
Oct 30, 2015 | 16.13 | 16.13 | 15.50 | 16.03 | 8,429 | +0.02(+0.10%) |
Oct 29, 2015 | 15.33 | 16.08 | 15.33 | 16.01 | 3,556 | +0.36(+2.33%) |
Oct 28, 2015 | 15.21 | 15.64 | 15.21 | 15.64 | 6,042 | +0.46(+3.06%) |
Oct 27, 2015 | 15.22 | 15.24 | 15.16 | 15.18 | 170,531 | +0.02(+0.16%) |
Oct 26, 2015 | 15.30 | 15.41 | 15.10 | 15.16 | 8,131 | -0.13(-0.87%) |
Oct 23, 2015 | 15.09 | 15.53 | 15.04 | 15.29 | 26,716 | +0.00(+0.00%) |
Oct 22, 2015 | 15.21 | 15.33 | 15.12 | 15.29 | 2,726 | +0.15(+0.98%) |
Oct 21, 2015 | 15.02 | 15.25 | 15.02 | 15.14 | 54,070 | +0.12(+0.77%) |
Oct 20, 2015 | 15.08 | 15.08 | 14.92 | 15.02 | 10,729 | -0.06(-0.39%) |
Oct 19, 2015 | 15.00 | 15.08 | 14.95 | 15.08 | 1,856 | -0.03(-0.22%) |
Oct 16, 2015 | 15.33 | 15.33 | 15.11 | 15.11 | 1,568 | +0.00(+0.00%) |
Oct 15, 2015 | 14.93 | 16.03 | 14.92 | 15.11 | 9,802 | +0.19(+1.28%) |
Oct 14, 2015 | 15.99 | 15.99 | 14.92 | 14.92 | 9,378 | -0.20(-1.32%) |
Oct 13, 2015 | 15.04 | 15.12 | 15.00 | 15.12 | 1,468 | +0.10(+0.66%) |
Oct 12, 2015 | 15.10 | 15.11 | 15.02 | 15.02 | 3,099 | -0.02(-0.17%) |
Oct 09, 2015 | 15.02 | 15.12 | 14.96 | 15.05 | 3,982 | +0.01(+0.08%) |
Oct 08, 2015 | 15.27 | 15.30 | 15.04 | 15.04 | 9,725 | -0.15(-1.01%) |
Oct 07, 2015 | 15.14 | 15.50 | 15.14 | 15.19 | 10,675 | +0.02(+0.11%) |
Oct 06, 2015 | 15.33 | 15.33 | 15.12 | 15.17 | 13,913 | +0.05(+0.33%) |
Oct 05, 2015 | 15.25 | 15.66 | 15.12 | 15.12 | 30,679 | +0.06(+0.41%) |
Oct 02, 2015 | 14.94 | 15.81 | 14.92 | 15.06 | 60,798 | +0.06(+0.41%) |
Oct 01, 2015 | 15.21 | 15.21 | 15.00 | 15.00 | 241 | -0.15(-0.98%) |
Sep 30, 2015 | 15.24 | 15.24 | 15.15 | 15.15 | 565 | -0.18(-1.19%) |
Sep 29, 2015 | 15.11 | 15.72 | 15.11 | 15.33 | 2,569 | +0.22(+1.48%) |
Sep 28, 2015 | 14.98 | 15.12 | 14.91 | 15.11 | 20,870 | +0.17(+1.11%) |
Sep 25, 2015 | 15.01 | 15.12 | 14.93 | 14.94 | 3,128 | -0.20(-1.31%) |
Sep 24, 2015 | 15.12 | 15.22 | 14.94 | 15.14 | 3,895 | -0.08(-0.54%) |
Sep 23, 2015 | 15.29 | 15.29 | 15.12 | 15.22 | 1,386 | +0.02(+0.16%) |
Sep 22, 2015 | 16.10 | 16.10 | 15.19 | 15.20 | 6,820 | -0.46(-2.96%) |
Sep 21, 2015 | 15.66 | 15.95 | 15.28 | 15.66 | 9,064 | +0.70(+4.71%) |
Sep 18, 2015 | 15.65 | 16.06 | 14.96 | 14.96 | 30,414 | -0.91(-5.74%) |
Sep 17, 2015 | 15.18 | 16.15 | 15.18 | 15.87 | 15,723 | +0.17(+1.11%) |
Sep 16, 2015 | 15.70 | 16.18 | 15.64 | 15.69 | 8,685 | +0.02(+0.16%) |
Sep 15, 2015 | 15.93 | 16.23 | 15.35 | 15.67 | 12,954 | -0.59(-3.62%) |
Sep 14, 2015 | 15.93 | 16.40 | 15.54 | 16.26 | 12,638 | +0.43(+2.72%) |
Sep 11, 2015 | 15.54 | 15.83 | 15.35 | 15.83 | 12,471 | +0.12(+0.79%) |
Sep 10, 2015 | 14.92 | 15.70 | 14.92 | 15.70 | 11,650 | +0.86(+5.81%) |
Sep 09, 2015 | 14.72 | 14.91 | 14.71 | 14.84 | 8,328 | -0.16(-1.05%) |
Sep 08, 2015 | 15.22 | 15.22 | 14.79 | 15.00 | 13,814 | -0.17(-1.15%) |
Sep 04, 2015 | 14.86 | 15.17 | 15.17 | 15.17 | 7,844 | +0.09(+0.60%) |
Sep 03, 2015 | 14.94 | 15.08 | 14.84 | 15.08 | 16,691 | +0.14(+0.94%) |
Sep 02, 2015 | 15.09 | 15.11 | 14.93 | 14.94 | 4,453 | -0.12(-0.77%) |