Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.50 | 17.69 | 17.21 | 17.42 | 1,299,411 | -0.05(-0.31%) |
Nov 27, 2015 | 17.66 | 17.66 | 17.38 | 17.48 | 243,303 | -0.20(-1.11%) |
Nov 25, 2015 | 17.42 | 17.67 | 17.67 | 17.67 | 540,888 | +0.32(+1.82%) |
Nov 24, 2015 | 17.11 | 17.49 | 17.04 | 17.36 | 504,628 | +0.08(+0.44%) |
Nov 23, 2015 | 17.17 | 17.59 | 17.17 | 17.28 | 499,037 | +0.12(+0.70%) |
Nov 20, 2015 | 17.05 | 17.38 | 17.05 | 17.16 | 369,614 | +0.20(+1.16%) |
Nov 19, 2015 | 16.91 | 17.08 | 16.90 | 16.97 | 742,686 | +0.05(+0.32%) |
Nov 18, 2015 | 16.71 | 16.98 | 16.69 | 16.91 | 426,447 | +0.32(+1.91%) |
Nov 17, 2015 | 16.86 | 16.99 | 16.55 | 16.60 | 439,107 | -0.25(-1.46%) |
Nov 16, 2015 | 16.39 | 16.85 | 16.34 | 16.84 | 421,879 | +0.48(+2.92%) |
Nov 13, 2015 | 16.78 | 16.83 | 16.36 | 16.36 | 617,117 | -0.45(-2.65%) |
Nov 12, 2015 | 16.83 | 17.09 | 16.74 | 16.81 | 1,310,339 | -0.15(-0.89%) |
Nov 11, 2015 | 17.21 | 17.21 | 16.89 | 16.96 | 881,046 | -0.17(-1.00%) |
Nov 10, 2015 | 17.38 | 17.52 | 17.04 | 17.13 | 800,721 | -0.29(-1.66%) |
Nov 09, 2015 | 17.71 | 17.72 | 17.40 | 17.42 | 978,207 | -0.35(-1.97%) |
Nov 06, 2015 | 17.60 | 17.82 | 17.51 | 17.77 | 739,371 | +0.27(+1.55%) |
Nov 05, 2015 | 17.54 | 17.68 | 17.39 | 17.50 | 852,730 | -0.04(-0.20%) |
Nov 04, 2015 | 17.21 | 17.67 | 17.19 | 17.54 | 1,395,387 | +0.32(+1.86%) |
Nov 03, 2015 | 16.97 | 17.30 | 16.86 | 17.22 | 587,731 | +0.16(+0.95%) |
Nov 02, 2015 | 16.77 | 17.14 | 16.76 | 17.05 | 587,284 | +0.27(+1.59%) |
Oct 30, 2015 | 16.41 | 16.82 | 16.40 | 16.79 | 886,616 | +0.41(+2.52%) |
Oct 29, 2015 | 15.71 | 16.62 | 15.56 | 16.37 | 1,210,319 | +0.79(+5.10%) |
Oct 28, 2015 | 15.63 | 15.81 | 15.63 | 15.58 | 1,714,662 | -0.06(-0.36%) |
Oct 27, 2015 | 15.80 | 15.98 | 14.66 | 15.64 | 1,372,692 | -0.53(-3.28%) |
Oct 26, 2015 | 15.93 | 16.21 | 15.78 | 16.17 | 877,856 | +0.24(+1.49%) |
Oct 23, 2015 | 15.68 | 16.17 | 15.68 | 15.93 | 733,827 | +0.40(+2.57%) |
Oct 22, 2015 | 15.09 | 15.95 | 14.96 | 15.53 | 1,518,964 | +0.51(+3.39%) |
Oct 21, 2015 | 15.49 | 15.53 | 15.00 | 15.02 | 334,582 | -0.48(-3.11%) |
Oct 20, 2015 | 15.46 | 15.57 | 15.40 | 15.50 | 416,703 | +0.02(+0.11%) |
Oct 19, 2015 | 15.45 | 15.49 | 15.24 | 15.49 | 691,717 | -0.03(-0.20%) |
Oct 16, 2015 | 15.15 | 15.54 | 15.06 | 15.52 | 650,562 | +0.37(+2.43%) |
Oct 15, 2015 | 14.95 | 15.15 | 14.83 | 15.15 | 523,610 | +0.20(+1.35%) |
Oct 14, 2015 | 15.16 | 15.24 | 14.89 | 14.95 | 509,210 | -0.19(-1.28%) |
Oct 13, 2015 | 15.41 | 15.53 | 15.09 | 15.14 | 704,465 | -0.39(-2.51%) |
Oct 12, 2015 | 15.76 | 15.76 | 15.41 | 15.53 | 490,385 | -0.30(-1.89%) |
Oct 09, 2015 | 15.98 | 16.08 | 15.75 | 15.83 | 789,484 | -0.11(-0.66%) |
Oct 08, 2015 | 16.01 | 16.03 | 15.81 | 15.93 | 1,001,916 | -0.21(-1.28%) |
Oct 07, 2015 | 16.24 | 16.28 | 15.90 | 16.14 | 2,069,925 | -0.04(-0.22%) |
Oct 06, 2015 | 16.32 | 16.39 | 16.05 | 16.18 | 726,956 | -0.23(-1.42%) |
Oct 05, 2015 | 15.93 | 16.46 | 15.93 | 16.41 | 1,195,525 | +0.61(+3.86%) |
Oct 02, 2015 | 15.28 | 15.80 | 15.14 | 15.80 | 457,796 | +0.21(+1.32%) |
Oct 01, 2015 | 15.47 | 15.63 | 15.15 | 15.59 | 619,420 | +0.13(+0.85%) |
Sep 30, 2015 | 15.47 | 15.69 | 15.33 | 15.46 | 888,170 | +0.20(+1.29%) |
Sep 29, 2015 | 15.35 | 15.49 | 15.17 | 15.26 | 526,639 | -0.02(-0.14%) |
Sep 28, 2015 | 15.81 | 15.81 | 15.22 | 15.28 | 601,267 | -0.65(-4.10%) |
Sep 25, 2015 | 16.07 | 16.12 | 15.74 | 15.94 | 920,486 | +0.00(+0.03%) |
Sep 24, 2015 | 16.00 | 16.00 | 15.73 | 15.93 | 541,852 | -0.17(-1.06%) |
Sep 23, 2015 | 16.50 | 16.56 | 15.96 | 16.11 | 700,566 | -0.42(-2.52%) |
Sep 22, 2015 | 16.50 | 16.65 | 16.33 | 16.52 | 696,142 | -0.18(-1.10%) |
Sep 21, 2015 | 16.77 | 16.91 | 16.50 | 16.71 | 499,079 | +0.02(+0.11%) |
Sep 18, 2015 | 16.96 | 17.05 | 16.63 | 16.69 | 684,416 | -0.53(-3.08%) |
Sep 17, 2015 | 17.12 | 17.46 | 17.09 | 17.22 | 461,711 | +0.07(+0.41%) |
Sep 16, 2015 | 17.04 | 17.20 | 16.89 | 17.15 | 406,537 | +0.11(+0.64%) |
Sep 15, 2015 | 16.55 | 17.07 | 16.55 | 17.04 | 766,927 | +0.13(+0.78%) |
Sep 14, 2015 | 17.03 | 17.21 | 16.80 | 16.91 | 618,732 | -0.03(-0.18%) |
Sep 11, 2015 | 16.87 | 17.06 | 16.80 | 16.94 | 481,990 | -0.07(-0.44%) |
Sep 10, 2015 | 16.86 | 17.35 | 16.81 | 17.01 | 1,010,658 | -0.02(-0.10%) |
Sep 09, 2015 | 17.53 | 17.70 | 16.97 | 17.03 | 1,035,733 | -0.41(-2.36%) |
Sep 08, 2015 | 17.33 | 17.51 | 17.18 | 17.44 | 905,318 | +0.21(+1.25%) |
Sep 04, 2015 | 17.65 | 17.23 | 17.23 | 17.23 | 547,595 | -0.56(-3.16%) |
Sep 03, 2015 | 17.65 | 17.84 | 17.45 | 17.79 | 1,215,057 | -0.03(-0.17%) |
Sep 02, 2015 | 17.72 | 17.86 | 17.55 | 17.82 | 1,042,898 | +0.34(+1.96%) |