Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.07 | 15.10 | 15.06 | 15.08 | 13,712 | -0.07(-0.49%) |
Nov 27, 2015 | 15.14 | 15.16 | 15.11 | 15.15 | 24,132 | -0.04(-0.24%) |
Nov 25, 2015 | 15.16 | 15.19 | 15.19 | 15.19 | 108,452 | -0.02(-0.11%) |
Nov 24, 2015 | 15.12 | 15.22 | 15.06 | 15.21 | 76,992 | +0.01(+0.09%) |
Nov 23, 2015 | 15.22 | 15.28 | 15.19 | 15.19 | 476,983 | -0.11(-0.70%) |
Nov 20, 2015 | 15.33 | 15.33 | 15.29 | 15.30 | 236,007 | +0.01(+0.05%) |
Nov 19, 2015 | 15.30 | 15.34 | 15.29 | 15.29 | 85,920 | +0.07(+0.45%) |
Nov 18, 2015 | 15.15 | 15.22 | 15.13 | 15.22 | 66,958 | +0.11(+0.73%) |
Nov 17, 2015 | 15.07 | 15.12 | 15.06 | 15.11 | 26,501 | +0.10(+0.64%) |
Nov 16, 2015 | 14.89 | 15.04 | 14.88 | 15.02 | 36,824 | +0.17(+1.11%) |
Nov 13, 2015 | 14.89 | 14.89 | 14.84 | 14.85 | 208,750 | -0.10(-0.69%) |
Nov 12, 2015 | 15.04 | 15.04 | 14.95 | 14.95 | 52,058 | -0.19(-1.23%) |
Nov 11, 2015 | 15.19 | 15.21 | 15.14 | 15.14 | 1,224 | +0.00(+0.02%) |
Nov 10, 2015 | 15.09 | 15.14 | 15.09 | 15.14 | 100,244 | -0.02(-0.16%) |
Nov 09, 2015 | 15.20 | 15.20 | 15.13 | 15.16 | 450 | -0.18(-1.14%) |
Nov 06, 2015 | 15.37 | 15.37 | 15.24 | 15.34 | 3,111 | -0.18(-1.17%) |
Nov 05, 2015 | 15.55 | 15.55 | 15.48 | 15.52 | 12,822 | -0.01(-0.04%) |
Nov 04, 2015 | 15.59 | 15.62 | 15.46 | 15.53 | 132,759 | -0.05(-0.31%) |
Nov 03, 2015 | 15.54 | 15.58 | 15.53 | 15.57 | 153,665 | +0.03(+0.18%) |
Nov 02, 2015 | 15.50 | 15.55 | 15.50 | 15.55 | 3,858 | +0.10(+0.67%) |
Oct 30, 2015 | 15.44 | 15.44 | 15.44 | 15.44 | 17,445 | +0.10(+0.63%) |
Oct 29, 2015 | 15.36 | 15.42 | 15.34 | 15.35 | 34,861 | -0.14(-0.89%) |
Oct 28, 2015 | 15.48 | 15.48 | 15.48 | 15.48 | 145 | -0.07(-0.48%) |
Oct 26, 2015 | 15.63 | 15.56 | 15.56 | 15.56 | 27,621 | -0.08(-0.50%) |
Oct 23, 2015 | 15.60 | 15.64 | 15.59 | 15.64 | 6,444 | +0.15(+0.98%) |
Oct 22, 2015 | 15.45 | 15.53 | 15.44 | 15.48 | 16,693 | +0.07(+0.45%) |
Oct 21, 2015 | 15.41 | 15.41 | 15.35 | 15.41 | 6,726 | -0.01(-0.09%) |
Oct 20, 2015 | 15.46 | 15.46 | 15.41 | 15.43 | 3,493 | -0.05(-0.31%) |
Oct 19, 2015 | 15.47 | 15.50 | 15.47 | 15.48 | 2,557 | -0.10(-0.66%) |
Oct 16, 2015 | 15.57 | 15.58 | 15.56 | 15.58 | 4,512 | +0.01(+0.04%) |
Oct 15, 2015 | 15.49 | 15.57 | 15.48 | 15.57 | 11,775 | +0.28(+1.80%) |
Oct 14, 2015 | 15.35 | 15.37 | 15.29 | 15.30 | 15,119 | +0.01(+0.09%) |
Oct 13, 2015 | 15.21 | 15.30 | 15.21 | 15.28 | 11,253 | -0.11(-0.72%) |
Oct 12, 2015 | 15.43 | 15.43 | 15.38 | 15.39 | 45,432 | +0.01(+0.09%) |
Oct 09, 2015 | 15.44 | 15.44 | 15.38 | 15.38 | 28,818 | -0.01(-0.09%) |
Oct 08, 2015 | 15.19 | 15.41 | 15.19 | 15.39 | 46,503 | +0.16(+1.04%) |
Oct 07, 2015 | 15.13 | 15.24 | 15.13 | 15.24 | 18,595 | +0.16(+1.05%) |
Oct 06, 2015 | 15.11 | 15.11 | 15.08 | 15.08 | 1,235 | +0.10(+0.64%) |
Oct 05, 2015 | 14.91 | 14.99 | 14.91 | 14.98 | 56,748 | +0.24(+1.66%) |
Oct 02, 2015 | 14.41 | 14.74 | 14.41 | 14.74 | 4,605 | +0.29(+2.02%) |
Oct 01, 2015 | 14.42 | 14.45 | 14.42 | 14.45 | 12,851 | +0.01(+0.05%) |
Sep 30, 2015 | 14.40 | 14.44 | 14.36 | 14.44 | 5,440 | +0.28(+1.99%) |
Sep 29, 2015 | 14.17 | 14.22 | 14.14 | 14.16 | 90,650 | -0.07(-0.48%) |
Sep 28, 2015 | 14.26 | 14.27 | 14.22 | 14.22 | 17,010 | -0.30(-2.08%) |
Sep 25, 2015 | 14.53 | 14.53 | 14.53 | 14.53 | 244 | +0.14(+1.00%) |
Sep 24, 2015 | 14.29 | 14.38 | 14.24 | 14.38 | 11,218 | -0.07(-0.47%) |
Sep 23, 2015 | 14.47 | 14.47 | 14.42 | 14.45 | 3,144 | -0.08(-0.52%) |
Sep 22, 2015 | 14.56 | 14.56 | 14.49 | 14.53 | 15,282 | -0.35(-2.33%) |
Sep 21, 2015 | 14.87 | 14.87 | 14.87 | 14.87 | 1,737 | -0.05(-0.35%) |
Sep 18, 2015 | 15.03 | 15.03 | 14.93 | 14.93 | 7,769 | -0.44(-2.89%) |
Sep 17, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 147 | +0.16(+1.07%) |
Sep 16, 2015 | 15.10 | 15.21 | 15.10 | 15.21 | 1,764 | +0.26(+1.73%) |
Sep 15, 2015 | 14.88 | 14.95 | 14.88 | 14.95 | 799 | +0.10(+0.69%) |
Sep 14, 2015 | 14.85 | 14.86 | 14.84 | 14.85 | 7,607 | -0.09(-0.59%) |
Sep 11, 2015 | 14.81 | 14.94 | 14.81 | 14.94 | 9,637 | -0.02(-0.14%) |
Sep 10, 2015 | 14.94 | 14.98 | 14.94 | 14.96 | 68,727 | +0.15(+1.01%) |
Sep 09, 2015 | 15.09 | 15.09 | 14.81 | 14.81 | 7,545 | -0.05(-0.37%) |
Sep 08, 2015 | 14.83 | 14.86 | 14.82 | 14.86 | 15,753 | +0.38(+2.61%) |
Sep 04, 2015 | 14.54 | 14.48 | 14.48 | 14.48 | 11,320 | -0.41(-2.72%) |
Sep 03, 2015 | 14.83 | 14.89 | 14.83 | 14.89 | 3,528 | +0.11(+0.74%) |
Sep 02, 2015 | 14.77 | 14.78 | 14.70 | 14.78 | 11,262 | +0.12(+0.79%) |