Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.21 | 15.18 | 15.18 | 15.18 | 3,881 | +0.14(+0.91%) |
Nov 25, 2015 | 15.05 | 15.04 | 15.04 | 15.04 | 554 | +0.00(+0.00%) |
Nov 24, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 673 | +0.04(+0.24%) |
Nov 23, 2015 | 15.00 | 15.00 | 15.00 | 15.00 | 163 | -0.04(-0.24%) |
Nov 20, 2015 | 15.04 | 15.04 | 15.04 | 15.04 | 776 | +0.00(+0.00%) |
Nov 19, 2015 | 14.86 | 15.05 | 14.86 | 15.04 | 5,230 | -0.01(-0.10%) |
Nov 18, 2015 | 15.13 | 15.13 | 15.05 | 15.05 | 909 | -0.01(-0.10%) |
Nov 17, 2015 | 15.04 | 15.07 | 15.04 | 15.07 | 1,440 | -0.04(-0.24%) |
Nov 16, 2015 | 15.05 | 15.11 | 15.03 | 15.11 | 5,352 | +0.06(+0.43%) |
Nov 13, 2015 | 15.05 | 15.18 | 15.04 | 15.04 | 3,274 | +0.01(+0.05%) |
Nov 12, 2015 | 15.08 | 15.18 | 15.03 | 15.03 | 6,324 | -0.10(-0.67%) |
Nov 11, 2015 | 15.04 | 15.14 | 14.79 | 15.13 | 3,662 | -0.03(-0.19%) |
Nov 10, 2015 | 15.22 | 15.22 | 14.79 | 15.16 | 3,249 | +0.12(+0.82%) |
Nov 09, 2015 | 15.06 | 15.06 | 15.04 | 15.04 | 949 | -0.07(-0.48%) |
Nov 05, 2015 | 15.13 | 15.11 | 15.11 | 15.11 | 1,386 | -0.02(-0.14%) |
Nov 04, 2015 | 15.05 | 15.13 | 15.04 | 15.13 | 2,439 | -0.05(-0.32%) |
Nov 03, 2015 | 15.21 | 15.22 | 15.18 | 15.18 | 3,393 | +0.14(+0.90%) |
Nov 02, 2015 | 14.88 | 15.15 | 14.87 | 15.05 | 3,604 | +0.18(+1.21%) |
Oct 30, 2015 | 15.15 | 15.15 | 14.86 | 14.87 | 4,150 | -0.25(-1.62%) |
Oct 29, 2015 | 15.19 | 15.19 | 15.11 | 15.11 | 621 | +0.08(+0.53%) |
Oct 28, 2015 | 15.00 | 15.03 | 15.00 | 15.03 | 1,300 | +0.00(+0.00%) |
Oct 27, 2015 | 14.84 | 15.05 | 14.84 | 15.03 | 2,385 | -0.11(-0.71%) |
Oct 23, 2015 | 15.04 | 15.14 | 15.14 | 15.14 | 298 | -0.02(-0.14%) |
Oct 22, 2015 | 14.91 | 15.16 | 14.91 | 15.16 | 564 | +0.21(+1.40%) |
Oct 21, 2015 | 14.88 | 15.23 | 14.70 | 14.95 | 6,909 | +0.13(+0.86%) |
Oct 20, 2015 | 14.88 | 14.88 | 14.77 | 14.83 | 3,277 | -0.05(-0.33%) |
Oct 19, 2015 | 14.87 | 14.88 | 14.87 | 14.88 | 1,717 | +0.01(+0.09%) |
Oct 16, 2015 | 14.85 | 14.86 | 14.85 | 14.86 | 767 | +0.01(+0.05%) |
Oct 15, 2015 | 14.60 | 14.87 | 14.60 | 14.85 | 3,591 | +0.24(+1.67%) |
Oct 14, 2015 | 14.61 | 14.61 | 14.58 | 14.61 | 2,698 | +0.09(+0.64%) |
Oct 12, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 13 | -0.06(-0.44%) |
Oct 09, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 249 | +0.00(+0.00%) |
Oct 08, 2015 | 14.54 | 14.60 | 14.53 | 14.58 | 9,232 | +0.06(+0.44%) |
Oct 07, 2015 | 14.61 | 14.61 | 14.52 | 14.52 | 3,545 | -0.04(-0.25%) |
Oct 05, 2015 | 14.52 | 14.55 | 14.55 | 14.55 | 161 | +0.04(+0.25%) |
Oct 02, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 2,791 | +0.00(+0.00%) |
Oct 01, 2015 | 14.54 | 14.54 | 14.52 | 14.52 | 1,392 | -0.04(-0.30%) |
Sep 30, 2015 | 14.66 | 14.66 | 14.56 | 14.56 | 785 | -0.11(-0.78%) |
Sep 29, 2015 | 14.54 | 14.88 | 14.54 | 14.68 | 1,011 | +0.16(+1.09%) |
Sep 28, 2015 | 14.59 | 14.59 | 14.45 | 14.52 | 12,075 | +0.00(+0.00%) |
Sep 25, 2015 | 14.70 | 14.70 | 14.52 | 14.52 | 2,039 | -0.15(-1.03%) |
Sep 24, 2015 | 14.61 | 14.67 | 14.52 | 14.67 | 3,726 | -0.02(-0.15%) |
Sep 23, 2015 | 14.70 | 14.73 | 14.52 | 14.69 | 7,384 | +0.00(+0.00%) |
Sep 22, 2015 | 14.69 | 14.69 | 14.69 | 14.69 | 709 | -0.04(-0.29%) |
Sep 21, 2015 | 14.73 | 14.73 | 14.73 | 14.73 | 923 | +0.04(+0.29%) |
Sep 18, 2015 | 14.69 | 14.82 | 14.69 | 14.69 | 2,143 | +0.00(+0.00%) |
Sep 17, 2015 | 14.73 | 14.73 | 14.69 | 14.69 | 1,149 | -0.01(-0.10%) |
Sep 16, 2015 | 14.69 | 14.70 | 14.69 | 14.70 | 5,092 | -0.01(-0.05%) |
Sep 15, 2015 | 14.52 | 15.10 | 14.30 | 14.71 | 7,073 | +0.19(+1.33%) |
Sep 14, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 1,524 | -0.32(-2.17%) |
Sep 11, 2015 | 14.52 | 14.84 | 14.52 | 14.84 | 715 | +0.32(+2.22%) |
Sep 10, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 271 | -0.01(-0.05%) |
Sep 09, 2015 | 14.55 | 14.70 | 14.52 | 14.53 | 3,544 | -0.41(-2.74%) |
Sep 08, 2015 | 14.93 | 14.93 | 14.93 | 14.93 | 139 | +0.31(+2.11%) |
Sep 04, 2015 | 14.63 | 14.63 | 14.63 | 14.63 | 836 | -0.10(-0.68%) |
Sep 03, 2015 | 14.70 | 14.89 | 14.70 | 14.73 | 2,457 | +0.01(+0.05%) |
Sep 02, 2015 | 14.72 | 14.72 | 14.72 | 14.72 | 638 | -0.09(-0.63%) |