Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.17 | 16.22 | 16.12 | 16.21 | 742,436 | +0.02(+0.14%) |
Nov 27, 2015 | 16.31 | 16.31 | 16.19 | 16.19 | 247,429 | -0.32(-1.94%) |
Nov 25, 2015 | 16.55 | 16.51 | 16.51 | 16.51 | 701,950 | -0.15(-0.89%) |
Nov 24, 2015 | 16.49 | 16.70 | 16.48 | 16.66 | 1,818,137 | +0.05(+0.28%) |
Nov 23, 2015 | 16.71 | 16.71 | 16.59 | 16.61 | 790,399 | -0.13(-0.79%) |
Nov 20, 2015 | 16.74 | 16.83 | 16.71 | 16.74 | 1,057,977 | +0.16(+0.99%) |
Nov 19, 2015 | 16.55 | 16.64 | 16.53 | 16.58 | 1,113,996 | +0.09(+0.56%) |
Nov 18, 2015 | 16.34 | 16.50 | 16.30 | 16.49 | 1,494,980 | +0.13(+0.82%) |
Nov 17, 2015 | 16.45 | 16.45 | 16.31 | 16.35 | 1,655,968 | -0.05(-0.29%) |
Nov 16, 2015 | 16.14 | 16.40 | 16.13 | 16.40 | 499,929 | +0.31(+1.94%) |
Nov 13, 2015 | 16.21 | 16.23 | 16.04 | 16.09 | 625,356 | -0.21(-1.29%) |
Nov 12, 2015 | 16.39 | 16.47 | 16.29 | 16.30 | 584,459 | -0.14(-0.85%) |
Nov 11, 2015 | 16.53 | 16.53 | 16.41 | 16.44 | 412,383 | +0.03(+0.19%) |
Nov 10, 2015 | 16.39 | 16.45 | 16.34 | 16.41 | 1,099,000 | -0.05(-0.28%) |
Nov 09, 2015 | 16.62 | 16.66 | 16.43 | 16.46 | 830,913 | -0.37(-2.23%) |
Nov 06, 2015 | 16.71 | 16.85 | 16.62 | 16.83 | 1,066,614 | -0.20(-1.15%) |
Nov 05, 2015 | 17.02 | 17.09 | 16.95 | 17.03 | 411,233 | -0.02(-0.09%) |
Nov 04, 2015 | 17.23 | 17.25 | 16.99 | 17.04 | 465,035 | -0.07(-0.41%) |
Nov 03, 2015 | 16.86 | 17.17 | 16.83 | 17.11 | 610,166 | +0.22(+1.29%) |
Nov 02, 2015 | 16.74 | 16.91 | 16.71 | 16.89 | 1,798,473 | +0.26(+1.55%) |
Oct 30, 2015 | 16.70 | 16.70 | 16.62 | 16.64 | 421,950 | +0.02(+0.09%) |
Oct 29, 2015 | 16.65 | 16.68 | 16.60 | 16.62 | 574,854 | -0.20(-1.21%) |
Oct 28, 2015 | 16.97 | 17.07 | 16.71 | 16.82 | 517,364 | -0.13(-0.78%) |
Oct 27, 2015 | 17.01 | 17.01 | 16.91 | 16.95 | 418,914 | -0.16(-0.96%) |
Oct 26, 2015 | 17.24 | 17.24 | 17.11 | 17.12 | 532,371 | -0.19(-1.08%) |
Oct 23, 2015 | 17.33 | 17.35 | 17.24 | 17.31 | 366,539 | +0.10(+0.59%) |
Oct 22, 2015 | 17.09 | 17.23 | 17.06 | 17.20 | 693,851 | +0.33(+1.94%) |
Oct 21, 2015 | 17.02 | 17.03 | 16.86 | 16.88 | 413,417 | -0.20(-1.19%) |
Oct 20, 2015 | 17.09 | 17.13 | 17.03 | 17.08 | 480,952 | -0.01(-0.05%) |
Oct 19, 2015 | 17.15 | 17.15 | 17.04 | 17.09 | 452,592 | -0.21(-1.22%) |
Oct 16, 2015 | 17.24 | 17.31 | 17.17 | 17.30 | 311,730 | +0.02(+0.14%) |
Oct 15, 2015 | 17.13 | 17.27 | 17.05 | 17.27 | 774,779 | +0.35(+2.07%) |
Oct 14, 2015 | 16.89 | 16.97 | 16.86 | 16.92 | 515,122 | +0.15(+0.88%) |
Oct 13, 2015 | 16.85 | 17.00 | 16.78 | 16.78 | 466,673 | -0.30(-1.74%) |
Oct 12, 2015 | 17.20 | 17.21 | 17.06 | 17.07 | 1,310,525 | -0.09(-0.50%) |
Oct 09, 2015 | 17.20 | 17.29 | 17.11 | 17.16 | 557,178 | +0.04(+0.23%) |
Oct 08, 2015 | 16.83 | 17.15 | 16.82 | 17.12 | 638,402 | +0.16(+0.92%) |
Oct 07, 2015 | 16.90 | 17.06 | 16.84 | 16.96 | 578,084 | +0.42(+2.55%) |
Oct 06, 2015 | 16.49 | 16.57 | 16.46 | 16.54 | 423,995 | -0.01(-0.05%) |
Oct 05, 2015 | 16.39 | 16.57 | 16.38 | 16.55 | 1,080,657 | +0.34(+2.12%) |
Oct 02, 2015 | 15.75 | 16.21 | 15.71 | 16.21 | 529,973 | +0.40(+2.54%) |
Oct 01, 2015 | 15.82 | 15.90 | 15.69 | 15.80 | 505,951 | +0.03(+0.17%) |
Sep 30, 2015 | 15.69 | 15.80 | 15.65 | 15.78 | 789,856 | +0.39(+2.54%) |
Sep 29, 2015 | 15.32 | 15.43 | 15.26 | 15.39 | 509,626 | +0.13(+0.87%) |
Sep 28, 2015 | 15.48 | 15.48 | 15.22 | 15.25 | 1,048,697 | -0.34(-2.20%) |
Sep 25, 2015 | 15.82 | 15.83 | 15.57 | 15.60 | 465,094 | -0.06(-0.40%) |
Sep 24, 2015 | 15.46 | 15.68 | 15.37 | 15.66 | 1,084,292 | -0.02(-0.15%) |
Sep 23, 2015 | 15.81 | 15.84 | 15.67 | 15.68 | 778,158 | -0.23(-1.42%) |
Sep 22, 2015 | 15.89 | 15.93 | 15.80 | 15.91 | 535,757 | -0.34(-2.07%) |
Sep 21, 2015 | 16.32 | 16.32 | 16.17 | 16.24 | 580,709 | +0.06(+0.39%) |
Sep 18, 2015 | 16.39 | 16.46 | 16.16 | 16.18 | 647,067 | -0.37(-2.26%) |
Sep 17, 2015 | 16.42 | 16.85 | 16.39 | 16.56 | 632,433 | +0.01(+0.05%) |
Sep 16, 2015 | 16.40 | 16.59 | 16.38 | 16.55 | 768,060 | +0.34(+2.07%) |
Sep 15, 2015 | 16.09 | 16.23 | 16.06 | 16.21 | 989,704 | +0.12(+0.78%) |
Sep 14, 2015 | 16.07 | 16.10 | 15.96 | 16.09 | 1,820,962 | +0.02(+0.10%) |
Sep 11, 2015 | 15.97 | 16.07 | 15.94 | 16.07 | 473,016 | +0.05(+0.34%) |
Sep 10, 2015 | 15.81 | 16.11 | 15.81 | 16.02 | 694,825 | +0.18(+1.13%) |
Sep 09, 2015 | 16.15 | 16.22 | 15.84 | 15.84 | 835,192 | -0.10(-0.64%) |
Sep 08, 2015 | 15.86 | 15.96 | 15.80 | 15.94 | 941,872 | +0.45(+2.92%) |
Sep 04, 2015 | 15.66 | 15.49 | 15.49 | 15.49 | 825,884 | -0.45(-2.84%) |
Sep 03, 2015 | 15.91 | 16.12 | 15.89 | 15.94 | 985,683 | +0.05(+0.34%) |
Sep 02, 2015 | 15.86 | 15.89 | 15.69 | 15.89 | 829,352 | +0.20(+1.24%) |