Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.59 | 15.62 | 15.53 | 15.58 | 251,222 | +0.02(+0.16%) |
Nov 27, 2015 | 15.57 | 15.59 | 15.53 | 15.55 | 72,674 | +0.01(+0.04%) |
Nov 25, 2015 | 15.61 | 15.54 | 15.54 | 15.54 | 325,196 | -0.03(-0.19%) |
Nov 24, 2015 | 15.50 | 15.62 | 15.44 | 15.57 | 100,888 | -0.01(-0.09%) |
Nov 23, 2015 | 15.64 | 15.67 | 15.54 | 15.59 | 100,112 | -0.07(-0.44%) |
Nov 20, 2015 | 15.64 | 15.68 | 15.61 | 15.66 | 122,313 | +0.12(+0.78%) |
Nov 19, 2015 | 15.50 | 15.62 | 15.50 | 15.54 | 355,505 | +0.05(+0.34%) |
Nov 18, 2015 | 15.31 | 15.48 | 15.31 | 15.48 | 304,100 | +0.24(+1.56%) |
Nov 17, 2015 | 15.27 | 15.36 | 15.23 | 15.24 | 361,679 | +0.01(+0.04%) |
Nov 16, 2015 | 15.02 | 15.25 | 15.01 | 15.24 | 817,245 | +0.20(+1.32%) |
Nov 13, 2015 | 15.27 | 15.27 | 15.04 | 15.04 | 153,062 | -0.29(-1.92%) |
Nov 12, 2015 | 15.41 | 15.46 | 15.33 | 15.33 | 134,591 | -0.12(-0.80%) |
Nov 11, 2015 | 15.52 | 15.56 | 15.45 | 15.46 | 113,495 | +0.01(+0.06%) |
Nov 10, 2015 | 15.46 | 15.48 | 15.40 | 15.45 | 1,140,534 | -0.14(-0.90%) |
Nov 09, 2015 | 15.68 | 15.70 | 15.51 | 15.59 | 682,453 | -0.12(-0.74%) |
Nov 06, 2015 | 15.65 | 15.72 | 15.62 | 15.71 | 108,717 | +0.00(+0.01%) |
Nov 05, 2015 | 15.75 | 15.80 | 15.65 | 15.70 | 404,472 | -0.02(-0.12%) |
Nov 04, 2015 | 15.76 | 15.76 | 15.69 | 15.72 | 351,412 | +0.01(+0.09%) |
Nov 03, 2015 | 15.57 | 15.76 | 15.54 | 15.71 | 354,444 | +0.09(+0.60%) |
Nov 02, 2015 | 15.48 | 15.61 | 15.46 | 15.61 | 1,061,498 | +0.19(+1.21%) |
Oct 30, 2015 | 15.56 | 15.56 | 15.43 | 15.43 | 311,380 | -0.11(-0.68%) |
Oct 29, 2015 | 15.48 | 15.55 | 15.45 | 15.53 | 257,959 | -0.02(-0.15%) |
Oct 28, 2015 | 15.43 | 15.56 | 15.37 | 15.56 | 172,367 | +0.20(+1.29%) |
Oct 27, 2015 | 15.42 | 15.46 | 15.35 | 15.36 | 298,017 | -0.13(-0.82%) |
Oct 26, 2015 | 15.50 | 15.50 | 15.42 | 15.48 | 702,107 | -0.05(-0.31%) |
Oct 23, 2015 | 15.48 | 15.59 | 15.47 | 15.53 | 119,721 | +0.39(+2.55%) |
Oct 22, 2015 | 14.91 | 15.17 | 14.91 | 15.15 | 234,794 | +0.32(+2.15%) |
Oct 21, 2015 | 14.95 | 14.98 | 14.80 | 14.83 | 251,629 | -0.07(-0.47%) |
Oct 20, 2015 | 14.89 | 14.93 | 14.85 | 14.90 | 494,977 | -0.04(-0.28%) |
Oct 19, 2015 | 14.86 | 14.94 | 14.86 | 14.94 | 867,097 | +0.04(+0.28%) |
Oct 16, 2015 | 14.89 | 14.90 | 14.82 | 14.90 | 85,081 | +0.02(+0.16%) |
Oct 15, 2015 | 14.77 | 14.88 | 14.75 | 14.87 | 742,909 | +0.22(+1.51%) |
Oct 14, 2015 | 14.66 | 14.74 | 14.60 | 14.65 | 141,987 | -0.01(-0.05%) |
Oct 13, 2015 | 14.68 | 14.76 | 14.66 | 14.66 | 187,450 | -0.07(-0.47%) |
Oct 12, 2015 | 14.73 | 14.74 | 14.68 | 14.73 | 154,090 | +0.00(+0.02%) |
Oct 09, 2015 | 14.68 | 14.74 | 14.65 | 14.73 | 87,835 | +0.07(+0.51%) |
Oct 08, 2015 | 14.55 | 14.67 | 14.48 | 14.65 | 133,156 | +0.10(+0.66%) |
Oct 07, 2015 | 14.60 | 14.62 | 14.40 | 14.56 | 122,747 | +0.11(+0.75%) |
Oct 06, 2015 | 14.42 | 14.49 | 14.40 | 14.45 | 185,969 | +0.01(+0.05%) |
Oct 05, 2015 | 14.26 | 14.47 | 14.26 | 14.44 | 334,351 | +0.27(+1.90%) |
Oct 02, 2015 | 13.81 | 14.17 | 13.77 | 14.17 | 130,375 | +0.24(+1.69%) |
Oct 01, 2015 | 13.96 | 13.96 | 13.76 | 13.94 | 210,763 | +0.02(+0.14%) |
Sep 30, 2015 | 13.80 | 13.93 | 13.80 | 13.92 | 470,720 | +0.30(+2.23%) |
Sep 29, 2015 | 13.70 | 13.77 | 13.52 | 13.61 | 626,543 | -0.05(-0.36%) |
Sep 28, 2015 | 13.92 | 13.92 | 13.66 | 13.66 | 83,122 | -0.35(-2.48%) |
Sep 25, 2015 | 14.15 | 14.18 | 13.94 | 14.01 | 97,571 | +0.01(+0.04%) |
Sep 24, 2015 | 13.90 | 14.02 | 13.77 | 14.00 | 376,077 | -0.03(-0.21%) |
Sep 23, 2015 | 14.03 | 14.06 | 13.96 | 14.03 | 190,540 | +0.03(+0.19%) |
Sep 22, 2015 | 14.02 | 14.04 | 13.91 | 14.01 | 184,508 | -0.24(-1.68%) |
Sep 21, 2015 | 14.18 | 14.29 | 14.14 | 14.25 | 129,716 | +0.11(+0.79%) |
Sep 18, 2015 | 14.13 | 14.26 | 14.12 | 14.14 | 154,031 | -0.22(-1.53%) |
Sep 17, 2015 | 14.38 | 14.54 | 14.35 | 14.36 | 103,597 | -0.09(-0.59%) |
Sep 16, 2015 | 14.35 | 14.45 | 14.32 | 14.44 | 268,736 | +0.12(+0.85%) |
Sep 15, 2015 | 14.18 | 14.35 | 14.17 | 14.32 | 331,771 | +0.18(+1.30%) |
Sep 14, 2015 | 14.21 | 14.21 | 14.10 | 14.13 | 652,410 | -0.01(-0.04%) |
Sep 11, 2015 | 14.01 | 14.16 | 13.99 | 14.14 | 632,135 | +0.03(+0.20%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.98 | 14.11 | 87,143 | +0.13(+0.93%) |
Sep 09, 2015 | 14.29 | 14.32 | 13.98 | 13.98 | 245,352 | -0.16(-1.13%) |
Sep 08, 2015 | 14.04 | 14.16 | 14.01 | 14.14 | 1,142,234 | +0.37(+2.68%) |
Sep 04, 2015 | 13.85 | 13.77 | 13.77 | 13.77 | 250,847 | -0.22(-1.56%) |
Sep 03, 2015 | 14.06 | 14.16 | 13.96 | 13.99 | 282,022 | +0.02(+0.18%) |
Sep 02, 2015 | 13.91 | 13.97 | 13.74 | 13.97 | 146,312 | +0.31(+2.27%) |