Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.04 | 17.18 | 16.97 | 17.12 | 12,851 | +0.19(+1.12%) |
Nov 27, 2015 | 17.11 | 17.37 | 16.93 | 16.93 | 20,107 | -0.06(-0.35%) |
Nov 25, 2015 | 17.30 | 16.99 | 16.99 | 16.99 | 40,822 | -0.33(-1.88%) |
Nov 24, 2015 | 17.57 | 17.57 | 17.29 | 17.32 | 30,558 | -0.04(-0.24%) |
Nov 23, 2015 | 19.03 | 19.03 | 17.28 | 17.36 | 160,053 | -0.53(-2.94%) |
Nov 20, 2015 | 17.72 | 18.00 | 17.65 | 17.88 | 95,022 | +0.34(+1.91%) |
Nov 19, 2015 | 17.74 | 17.74 | 17.46 | 17.55 | 39,339 | -0.06(-0.36%) |
Nov 18, 2015 | 17.45 | 17.61 | 17.40 | 17.61 | 9,694 | +0.22(+1.25%) |
Nov 17, 2015 | 17.66 | 17.68 | 17.39 | 17.39 | 18,757 | -0.24(-1.34%) |
Nov 16, 2015 | 17.44 | 17.65 | 17.38 | 17.63 | 11,505 | +0.24(+1.35%) |
Nov 13, 2015 | 17.29 | 17.41 | 17.19 | 17.39 | 11,709 | -0.04(-0.23%) |
Nov 12, 2015 | 17.39 | 17.55 | 17.39 | 17.43 | 31,473 | -0.13(-0.74%) |
Nov 11, 2015 | 17.49 | 17.56 | 17.44 | 17.56 | 5,582 | +0.11(+0.62%) |
Nov 10, 2015 | 17.46 | 17.49 | 17.36 | 17.46 | 2,721 | +0.01(+0.05%) |
Nov 09, 2015 | 17.63 | 17.63 | 17.39 | 17.45 | 4,633 | -0.14(-0.77%) |
Nov 06, 2015 | 17.37 | 17.65 | 17.37 | 17.58 | 5,454 | -0.07(-0.42%) |
Nov 05, 2015 | 17.67 | 17.79 | 17.63 | 17.66 | 8,828 | +0.02(+0.13%) |
Nov 04, 2015 | 17.78 | 17.78 | 17.53 | 17.63 | 3,484 | -0.08(-0.44%) |
Nov 03, 2015 | 17.76 | 17.76 | 17.33 | 17.71 | 26,447 | -0.02(-0.10%) |
Nov 02, 2015 | 18.03 | 18.24 | 17.50 | 17.73 | 37,594 | -0.36(-2.00%) |
Oct 30, 2015 | 17.86 | 18.12 | 17.84 | 18.09 | 15,401 | +0.31(+1.73%) |
Oct 29, 2015 | 18.03 | 18.22 | 17.77 | 17.78 | 34,838 | +0.00(+0.00%) |
Oct 28, 2015 | 17.10 | 18.06 | 17.08 | 17.78 | 63,553 | +0.73(+4.31%) |
Oct 27, 2015 | 17.08 | 17.08 | 16.83 | 17.05 | 19,501 | -0.10(-0.58%) |
Oct 26, 2015 | 18.13 | 18.13 | 17.08 | 17.15 | 67,017 | +0.84(+5.17%) |
Oct 23, 2015 | 15.94 | 16.33 | 15.91 | 16.31 | 37,407 | +0.35(+2.22%) |
Oct 22, 2015 | 15.64 | 15.95 | 15.64 | 15.95 | 1,497 | +0.30(+1.92%) |
Oct 21, 2015 | 15.79 | 15.79 | 15.65 | 15.65 | 3,729 | -0.14(-0.87%) |
Oct 20, 2015 | 15.92 | 15.92 | 15.79 | 15.79 | 575 | +0.02(+0.11%) |
Oct 19, 2015 | 16.07 | 16.07 | 15.77 | 15.77 | 3,498 | -0.40(-2.45%) |
Oct 16, 2015 | 16.00 | 16.23 | 15.98 | 16.17 | 8,966 | +0.20(+1.22%) |
Oct 15, 2015 | 16.00 | 16.00 | 15.94 | 15.97 | 2,798 | +0.01(+0.06%) |
Oct 14, 2015 | 15.96 | 15.96 | 15.96 | 15.96 | 258 | +0.05(+0.28%) |
Oct 13, 2015 | 15.95 | 16.07 | 15.92 | 15.92 | 4,515 | -0.23(-1.43%) |
Oct 12, 2015 | 16.15 | 16.15 | 16.15 | 16.15 | 410 | +0.13(+0.82%) |
Oct 09, 2015 | 16.03 | 16.23 | 16.01 | 16.02 | 10,880 | +0.06(+0.40%) |
Oct 08, 2015 | 15.82 | 15.95 | 15.68 | 15.95 | 1,735 | +0.14(+0.86%) |
Oct 07, 2015 | 15.69 | 15.90 | 15.62 | 15.82 | 10,881 | +0.40(+2.59%) |
Oct 06, 2015 | 15.43 | 15.46 | 15.42 | 15.42 | 2,164 | +0.13(+0.83%) |
Oct 05, 2015 | 15.03 | 15.29 | 15.03 | 15.29 | 9,513 | +0.67(+4.61%) |
Oct 02, 2015 | 14.38 | 14.62 | 14.38 | 14.62 | 8,100 | +0.19(+1.29%) |
Oct 01, 2015 | 14.60 | 14.61 | 14.30 | 14.43 | 3,815 | -0.03(-0.19%) |
Sep 30, 2015 | 14.46 | 14.46 | 14.46 | 14.46 | 127 | +0.21(+1.46%) |
Sep 29, 2015 | 14.26 | 14.55 | 14.22 | 14.25 | 13,395 | +0.09(+0.64%) |
Sep 28, 2015 | 14.32 | 14.46 | 14.14 | 14.16 | 4,034 | -0.63(-4.24%) |
Sep 25, 2015 | 14.78 | 14.84 | 14.78 | 14.78 | 1,673 | +0.07(+0.50%) |
Sep 24, 2015 | 14.84 | 14.84 | 14.52 | 14.71 | 14,037 | -0.11(-0.73%) |
Sep 23, 2015 | 15.05 | 15.05 | 14.82 | 14.82 | 11,955 | -0.29(-1.92%) |
Sep 22, 2015 | 15.32 | 15.32 | 15.11 | 15.11 | 5,037 | -0.38(-2.46%) |
Sep 21, 2015 | 15.87 | 15.87 | 15.47 | 15.49 | 38,270 | -0.32(-2.01%) |
Sep 18, 2015 | 15.84 | 15.86 | 15.77 | 15.81 | 2,740 | -0.53(-3.27%) |
Sep 17, 2015 | 16.15 | 16.45 | 16.15 | 16.34 | 11,822 | +0.24(+1.52%) |
Sep 16, 2015 | 16.27 | 16.32 | 16.10 | 16.10 | 30,441 | +0.05(+0.34%) |
Sep 15, 2015 | 16.01 | 16.12 | 16.01 | 16.04 | 20,883 | +0.15(+0.97%) |
Sep 14, 2015 | 16.00 | 16.04 | 15.89 | 15.89 | 25,943 | -0.33(-2.01%) |
Sep 11, 2015 | 16.07 | 16.21 | 16.06 | 16.21 | 2,575 | +0.10(+0.62%) |
Sep 10, 2015 | 16.09 | 16.12 | 16.06 | 16.12 | 1,892 | -0.12(-0.73%) |
Sep 09, 2015 | 16.48 | 16.57 | 16.16 | 16.23 | 19,931 | +0.02(+0.09%) |
Sep 08, 2015 | 16.47 | 16.47 | 16.21 | 16.22 | 7,570 | +0.08(+0.47%) |
Sep 04, 2015 | 15.97 | 16.14 | 16.14 | 16.14 | 2,868 | -0.08(-0.50%) |
Sep 03, 2015 | 16.06 | 16.36 | 16.06 | 16.22 | 1,832 | +0.24(+1.49%) |
Sep 02, 2015 | 15.96 | 15.99 | 15.81 | 15.99 | 12,395 | +0.12(+0.73%) |