Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.92 | 15.42 | 14.90 | 15.20 | 986,657 | +0.25(+1.69%) |
Nov 27, 2015 | 14.86 | 15.11 | 14.79 | 14.95 | 230,799 | +0.10(+0.64%) |
Nov 25, 2015 | 14.85 | 14.86 | 14.86 | 14.86 | 198,845 | -0.02(-0.14%) |
Nov 24, 2015 | 14.89 | 15.09 | 14.69 | 14.88 | 199,194 | +0.01(+0.09%) |
Nov 23, 2015 | 15.01 | 15.17 | 14.76 | 14.86 | 338,997 | -0.14(-0.90%) |
Nov 20, 2015 | 14.81 | 15.29 | 14.81 | 15.00 | 824,349 | +0.20(+1.32%) |
Nov 19, 2015 | 14.59 | 14.98 | 14.59 | 14.80 | 484,018 | +0.21(+1.44%) |
Nov 18, 2015 | 14.82 | 14.93 | 14.40 | 14.59 | 1,626,820 | -0.22(-1.51%) |
Nov 17, 2015 | 15.01 | 15.01 | 14.60 | 14.82 | 979,871 | -0.18(-1.17%) |
Nov 16, 2015 | 14.99 | 15.23 | 14.75 | 14.99 | 762,633 | +0.02(+0.14%) |
Nov 13, 2015 | 15.01 | 15.57 | 14.81 | 14.97 | 5,714,582 | +0.00(+0.00%) |
Nov 12, 2015 | 15.21 | 15.31 | 14.80 | 14.97 | 736,248 | -0.64(-4.11%) |
Nov 11, 2015 | 15.72 | 15.76 | 15.57 | 15.61 | 141,650 | -0.04(-0.26%) |
Nov 10, 2015 | 15.82 | 15.86 | 15.58 | 15.65 | 205,859 | -0.11(-0.69%) |
Nov 09, 2015 | 16.15 | 16.15 | 15.48 | 15.76 | 382,066 | -0.51(-3.16%) |
Nov 06, 2015 | 16.15 | 16.51 | 16.05 | 16.28 | 514,184 | +0.15(+0.92%) |
Nov 05, 2015 | 15.62 | 16.25 | 15.42 | 16.13 | 439,978 | +0.45(+2.89%) |
Nov 04, 2015 | 16.91 | 16.98 | 15.40 | 15.67 | 1,545,214 | -1.29(-7.61%) |
Nov 03, 2015 | 16.59 | 17.15 | 16.55 | 16.97 | 898,817 | +0.39(+2.32%) |
Nov 02, 2015 | 16.34 | 16.62 | 16.31 | 16.58 | 334,699 | +0.22(+1.36%) |
Oct 30, 2015 | 16.53 | 16.69 | 16.25 | 16.36 | 354,402 | -0.09(-0.53%) |
Oct 29, 2015 | 16.92 | 16.94 | 16.43 | 16.44 | 398,914 | -0.47(-2.76%) |
Oct 28, 2015 | 16.80 | 17.09 | 16.69 | 16.91 | 359,937 | +0.18(+1.05%) |
Oct 27, 2015 | 17.05 | 17.11 | 16.46 | 16.74 | 444,936 | -0.34(-1.98%) |
Oct 26, 2015 | 17.01 | 17.38 | 16.91 | 17.07 | 400,746 | +0.14(+0.80%) |
Oct 23, 2015 | 16.74 | 16.98 | 16.61 | 16.94 | 212,133 | +0.36(+2.16%) |
Oct 22, 2015 | 16.55 | 16.87 | 16.43 | 16.58 | 381,330 | +0.14(+0.82%) |
Oct 21, 2015 | 16.75 | 16.81 | 16.43 | 16.44 | 316,744 | -0.32(-1.89%) |
Oct 20, 2015 | 16.77 | 16.80 | 16.52 | 16.76 | 435,205 | +0.07(+0.40%) |
Oct 19, 2015 | 16.72 | 16.91 | 16.60 | 16.69 | 655,625 | -0.07(-0.44%) |
Oct 16, 2015 | 16.86 | 16.94 | 16.69 | 16.77 | 312,976 | -0.11(-0.68%) |
Oct 15, 2015 | 16.63 | 16.90 | 16.41 | 16.88 | 306,247 | +0.28(+1.71%) |
Oct 14, 2015 | 16.83 | 17.02 | 16.56 | 16.60 | 422,856 | -0.16(-0.97%) |
Oct 13, 2015 | 16.22 | 16.90 | 16.15 | 16.76 | 1,112,294 | +0.57(+3.55%) |
Oct 12, 2015 | 15.82 | 16.22 | 15.71 | 16.19 | 497,682 | +0.33(+2.09%) |
Oct 09, 2015 | 15.75 | 16.03 | 15.66 | 15.86 | 679,124 | +0.17(+1.08%) |
Oct 08, 2015 | 15.48 | 15.81 | 14.88 | 15.69 | 608,599 | -0.07(-0.47%) |
Oct 07, 2015 | 15.57 | 16.01 | 15.30 | 15.76 | 642,129 | +0.29(+1.88%) |
Oct 06, 2015 | 15.42 | 15.63 | 15.42 | 15.47 | 654,648 | -0.01(-0.04%) |
Oct 05, 2015 | 15.39 | 15.68 | 15.33 | 15.48 | 744,051 | -0.05(-0.35%) |
Oct 02, 2015 | 15.38 | 15.62 | 15.20 | 15.53 | 434,029 | -0.02(-0.13%) |
Oct 01, 2015 | 15.61 | 15.63 | 15.21 | 15.55 | 349,123 | +0.06(+0.39%) |
Sep 30, 2015 | 15.62 | 15.74 | 15.40 | 15.49 | 316,535 | -0.03(-0.17%) |
Sep 29, 2015 | 15.59 | 15.81 | 15.37 | 15.52 | 552,611 | -0.40(-2.51%) |
Sep 28, 2015 | 15.82 | 15.94 | 15.70 | 15.92 | 455,153 | +0.10(+0.64%) |
Sep 25, 2015 | 16.03 | 16.07 | 15.73 | 15.82 | 359,216 | -0.11(-0.72%) |
Sep 24, 2015 | 15.75 | 15.99 | 15.65 | 15.93 | 210,548 | +0.14(+0.86%) |
Sep 23, 2015 | 15.82 | 15.98 | 15.67 | 15.80 | 197,727 | -0.03(-0.21%) |
Sep 22, 2015 | 15.82 | 16.11 | 15.44 | 15.83 | 385,511 | -0.09(-0.55%) |
Sep 21, 2015 | 16.03 | 16.09 | 15.84 | 15.92 | 263,322 | -0.14(-0.88%) |
Sep 18, 2015 | 15.94 | 16.15 | 15.69 | 16.06 | 547,560 | +0.02(+0.13%) |
Sep 17, 2015 | 15.99 | 16.28 | 15.85 | 16.04 | 258,746 | -0.01(-0.08%) |
Sep 16, 2015 | 16.00 | 16.08 | 15.83 | 16.05 | 199,360 | +0.11(+0.68%) |
Sep 15, 2015 | 15.84 | 16.14 | 15.70 | 15.94 | 246,416 | +0.20(+1.29%) |
Sep 14, 2015 | 15.86 | 16.13 | 15.70 | 15.74 | 203,000 | -0.08(-0.51%) |
Sep 11, 2015 | 15.70 | 16.07 | 15.55 | 15.82 | 149,295 | +0.00(+0.00%) |
Sep 10, 2015 | 15.63 | 15.96 | 15.57 | 15.82 | 159,600 | +0.11(+0.73%) |
Sep 09, 2015 | 15.99 | 16.05 | 15.63 | 15.71 | 297,552 | -0.23(-1.44%) |
Sep 08, 2015 | 15.88 | 16.15 | 15.76 | 15.94 | 332,690 | +0.20(+1.29%) |
Sep 04, 2015 | 15.59 | 15.73 | 15.73 | 15.73 | 517,235 | +0.03(+0.22%) |
Sep 03, 2015 | 15.65 | 16.01 | 15.55 | 15.70 | 227,428 | +0.05(+0.30%) |
Sep 02, 2015 | 15.84 | 15.87 | 15.34 | 15.65 | 638,288 | -0.36(-2.24%) |