Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.32 | 16.56 | 15.60 | 15.97 | 98,059 | -0.31(-1.90%) |
Nov 27, 2015 | 15.86 | 16.53 | 15.69 | 16.28 | 20,704 | +0.35(+2.20%) |
Nov 25, 2015 | 15.57 | 15.93 | 15.93 | 15.93 | 33,500 | +0.28(+1.79%) |
Nov 24, 2015 | 15.75 | 15.86 | 15.45 | 15.65 | 40,096 | -0.24(-1.51%) |
Nov 23, 2015 | 16.18 | 16.50 | 15.77 | 15.89 | 61,392 | -0.37(-2.28%) |
Nov 20, 2015 | 15.84 | 16.59 | 15.59 | 16.26 | 69,785 | +0.52(+3.30%) |
Nov 19, 2015 | 15.72 | 15.84 | 15.56 | 15.74 | 97,365 | +0.04(+0.25%) |
Nov 18, 2015 | 15.34 | 15.87 | 14.93 | 15.70 | 110,320 | +0.38(+2.48%) |
Nov 17, 2015 | 15.00 | 15.96 | 15.00 | 15.32 | 103,723 | +0.03(+0.20%) |
Nov 16, 2015 | 15.63 | 15.63 | 14.88 | 15.29 | 127,859 | -0.45(-2.86%) |
Nov 13, 2015 | 15.14 | 15.97 | 15.00 | 15.74 | 71,680 | +0.58(+3.83%) |
Nov 12, 2015 | 15.83 | 15.83 | 15.11 | 15.16 | 62,829 | -0.83(-5.19%) |
Nov 11, 2015 | 15.67 | 16.30 | 15.33 | 15.99 | 72,436 | +0.33(+2.11%) |
Nov 10, 2015 | 15.68 | 16.15 | 15.38 | 15.66 | 70,875 | -0.01(-0.06%) |
Nov 09, 2015 | 16.37 | 16.42 | 15.61 | 15.67 | 142,536 | -0.75(-4.57%) |
Nov 06, 2015 | 16.54 | 17.01 | 15.89 | 16.42 | 85,168 | -0.12(-0.73%) |
Nov 05, 2015 | 17.09 | 17.09 | 15.88 | 16.54 | 102,483 | -0.58(-3.39%) |
Nov 04, 2015 | 16.59 | 17.13 | 16.42 | 17.12 | 112,138 | +0.51(+3.07%) |
Nov 03, 2015 | 16.14 | 16.67 | 15.39 | 16.61 | 140,877 | +0.49(+3.04%) |
Nov 02, 2015 | 14.87 | 16.32 | 14.79 | 16.12 | 136,699 | +1.36(+9.21%) |
Oct 30, 2015 | 14.75 | 14.89 | 14.29 | 14.76 | 112,157 | +0.00(+0.00%) |
Oct 29, 2015 | 15.10 | 15.40 | 14.70 | 14.76 | 80,028 | -0.39(-2.57%) |
Oct 28, 2015 | 14.25 | 15.17 | 14.25 | 15.15 | 72,352 | +0.89(+6.24%) |
Oct 27, 2015 | 14.17 | 14.50 | 13.98 | 14.26 | 140,431 | +0.05(+0.35%) |
Oct 26, 2015 | 14.12 | 14.45 | 13.97 | 14.21 | 78,594 | +0.08(+0.57%) |
Oct 23, 2015 | 13.56 | 14.31 | 13.51 | 14.13 | 82,451 | +0.57(+4.20%) |
Oct 22, 2015 | 13.56 | 13.76 | 12.73 | 13.56 | 334,697 | +0.23(+1.73%) |
Oct 21, 2015 | 14.53 | 14.53 | 13.11 | 13.33 | 246,548 | -1.09(-7.56%) |
Oct 20, 2015 | 14.76 | 14.91 | 14.30 | 14.42 | 149,626 | -0.37(-2.50%) |
Oct 19, 2015 | 14.84 | 15.39 | 14.38 | 14.79 | 163,745 | -0.10(-0.67%) |
Oct 16, 2015 | 15.38 | 15.53 | 14.67 | 14.89 | 130,246 | -0.43(-2.81%) |
Oct 15, 2015 | 14.86 | 15.41 | 14.25 | 15.32 | 129,925 | +0.40(+2.68%) |
Oct 14, 2015 | 15.13 | 15.61 | 14.84 | 14.92 | 108,730 | -0.14(-0.93%) |
Oct 13, 2015 | 15.10 | 16.16 | 15.03 | 15.06 | 145,338 | -0.25(-1.63%) |
Oct 12, 2015 | 15.71 | 15.75 | 15.23 | 15.31 | 125,101 | -0.35(-2.23%) |
Oct 09, 2015 | 15.52 | 16.05 | 15.34 | 15.66 | 109,347 | +0.24(+1.56%) |
Oct 08, 2015 | 15.48 | 15.60 | 15.05 | 15.42 | 55,480 | -0.21(-1.34%) |
Oct 07, 2015 | 15.10 | 15.81 | 14.65 | 15.63 | 105,658 | +0.53(+3.51%) |
Oct 06, 2015 | 15.82 | 15.82 | 14.30 | 15.10 | 145,009 | -0.83(-5.21%) |
Oct 05, 2015 | 16.75 | 17.05 | 15.61 | 15.93 | 192,612 | -0.73(-4.38%) |
Oct 02, 2015 | 16.59 | 17.16 | 16.04 | 16.66 | 124,659 | -0.15(-0.89%) |
Oct 01, 2015 | 16.83 | 17.20 | 16.22 | 16.81 | 132,370 | +0.07(+0.42%) |
Sep 30, 2015 | 16.52 | 17.25 | 16.38 | 16.74 | 141,039 | +0.37(+2.26%) |
Sep 29, 2015 | 17.17 | 17.52 | 16.08 | 16.37 | 110,460 | -0.70(-4.10%) |
Sep 28, 2015 | 17.55 | 17.60 | 16.59 | 17.07 | 174,932 | -0.68(-3.83%) |
Sep 25, 2015 | 19.04 | 19.04 | 17.41 | 17.75 | 181,898 | -1.02(-5.43%) |
Sep 24, 2015 | 19.07 | 19.08 | 18.51 | 18.77 | 107,473 | -0.51(-2.65%) |
Sep 23, 2015 | 19.16 | 19.86 | 18.77 | 19.28 | 152,188 | +0.08(+0.42%) |
Sep 22, 2015 | 19.98 | 20.15 | 18.67 | 19.20 | 232,710 | -0.82(-4.10%) |
Sep 21, 2015 | 21.23 | 21.23 | 19.69 | 20.02 | 93,155 | -1.11(-5.25%) |
Sep 18, 2015 | 20.69 | 21.86 | 20.69 | 21.13 | 312,179 | +0.19(+0.91%) |
Sep 17, 2015 | 19.50 | 21.14 | 19.21 | 20.94 | 90,277 | +1.35(+6.89%) |
Sep 16, 2015 | 19.95 | 20.52 | 19.32 | 19.59 | 87,804 | -0.34(-1.71%) |
Sep 15, 2015 | 19.76 | 20.36 | 19.31 | 19.93 | 123,738 | +0.11(+0.55%) |
Sep 14, 2015 | 19.89 | 20.26 | 19.50 | 19.82 | 30,137 | -0.11(-0.55%) |
Sep 11, 2015 | 19.43 | 19.96 | 19.12 | 19.93 | 54,234 | +0.50(+2.57%) |
Sep 10, 2015 | 18.73 | 19.63 | 18.73 | 19.43 | 159,738 | +0.53(+2.80%) |
Sep 09, 2015 | 19.98 | 20.50 | 18.81 | 18.90 | 59,047 | -0.85(-4.30%) |
Sep 08, 2015 | 19.13 | 19.99 | 19.09 | 19.75 | 89,737 | +0.75(+3.95%) |
Sep 04, 2015 | 18.64 | 19.00 | 19.00 | 19.00 | 44,800 | +0.07(+0.37%) |
Sep 03, 2015 | 19.88 | 19.88 | 18.88 | 18.93 | 81,899 | -0.86(-4.35%) |
Sep 02, 2015 | 19.87 | 19.87 | 19.27 | 19.79 | 64,768 | +0.21(+1.07%) |