Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.39 | 15.48 | 15.22 | 15.25 | 819,085 | -0.09(-0.59%) |
Nov 27, 2015 | 15.37 | 15.48 | 15.28 | 15.34 | 175,746 | -0.03(-0.21%) |
Nov 25, 2015 | 15.21 | 15.37 | 15.37 | 15.37 | 309,783 | +0.19(+1.23%) |
Nov 24, 2015 | 14.98 | 15.19 | 14.91 | 15.19 | 586,743 | +0.11(+0.73%) |
Nov 23, 2015 | 14.91 | 15.17 | 14.91 | 15.08 | 614,323 | +0.12(+0.82%) |
Nov 20, 2015 | 15.03 | 15.03 | 14.92 | 14.95 | 835,016 | -0.02(-0.13%) |
Nov 19, 2015 | 15.21 | 15.21 | 14.93 | 14.97 | 860,569 | -0.23(-1.53%) |
Nov 18, 2015 | 15.06 | 15.21 | 14.93 | 15.21 | 909,867 | +0.15(+0.99%) |
Nov 17, 2015 | 15.30 | 15.39 | 15.06 | 15.06 | 519,900 | -0.25(-1.60%) |
Nov 16, 2015 | 15.26 | 15.32 | 15.17 | 15.30 | 495,440 | +0.04(+0.25%) |
Nov 13, 2015 | 15.66 | 15.78 | 15.24 | 15.26 | 474,482 | -0.43(-2.76%) |
Nov 12, 2015 | 15.91 | 15.96 | 15.67 | 15.70 | 544,689 | -0.28(-1.74%) |
Nov 11, 2015 | 15.97 | 16.05 | 15.88 | 15.97 | 517,731 | +0.05(+0.32%) |
Nov 10, 2015 | 15.70 | 15.95 | 15.70 | 15.92 | 433,625 | +0.21(+1.32%) |
Nov 09, 2015 | 15.88 | 16.00 | 15.57 | 15.72 | 535,868 | -0.27(-1.70%) |
Nov 06, 2015 | 15.94 | 16.01 | 15.78 | 15.99 | 488,699 | -0.14(-0.88%) |
Nov 05, 2015 | 16.01 | 16.19 | 15.81 | 16.13 | 550,683 | +0.09(+0.56%) |
Nov 04, 2015 | 15.77 | 16.08 | 15.66 | 16.04 | 636,966 | +0.26(+1.68%) |
Nov 03, 2015 | 15.84 | 15.88 | 15.66 | 15.77 | 344,904 | -0.12(-0.73%) |
Nov 02, 2015 | 15.50 | 15.95 | 15.45 | 15.89 | 454,044 | +0.38(+2.46%) |
Oct 30, 2015 | 15.73 | 15.73 | 15.22 | 15.51 | 613,468 | -0.22(-1.40%) |
Oct 29, 2015 | 15.23 | 16.30 | 15.19 | 15.73 | 1,424,470 | +0.50(+3.27%) |
Oct 28, 2015 | 15.18 | 15.38 | 14.86 | 15.23 | 875,286 | +0.10(+0.64%) |
Oct 27, 2015 | 15.27 | 15.34 | 14.94 | 15.13 | 731,909 | -0.17(-1.10%) |
Oct 26, 2015 | 15.52 | 15.54 | 15.23 | 15.30 | 552,210 | -0.23(-1.50%) |
Oct 23, 2015 | 16.17 | 16.17 | 15.37 | 15.53 | 672,744 | -0.68(-4.22%) |
Oct 22, 2015 | 16.02 | 16.34 | 15.92 | 16.22 | 533,148 | +0.25(+1.58%) |
Oct 21, 2015 | 16.47 | 16.47 | 15.95 | 15.97 | 448,023 | -0.49(-2.98%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.28 | 16.46 | 460,177 | +0.08(+0.47%) |
Oct 19, 2015 | 16.30 | 16.45 | 16.28 | 16.38 | 427,855 | +0.03(+0.16%) |
Oct 16, 2015 | 16.30 | 16.42 | 16.25 | 16.36 | 486,103 | +0.08(+0.52%) |
Oct 15, 2015 | 15.95 | 16.27 | 15.87 | 16.27 | 418,240 | +0.37(+2.36%) |
Oct 14, 2015 | 16.09 | 16.21 | 15.88 | 15.90 | 384,843 | -0.19(-1.20%) |
Oct 13, 2015 | 16.15 | 16.23 | 16.02 | 16.09 | 605,361 | -0.15(-0.92%) |
Oct 12, 2015 | 16.20 | 16.50 | 16.18 | 16.24 | 425,293 | +0.08(+0.48%) |
Oct 09, 2015 | 16.20 | 16.23 | 16.06 | 16.16 | 263,503 | -0.03(-0.20%) |
Oct 08, 2015 | 16.00 | 16.33 | 15.93 | 16.19 | 522,964 | +0.18(+1.13%) |
Oct 07, 2015 | 15.64 | 16.01 | 15.63 | 16.01 | 446,788 | +0.39(+2.52%) |
Oct 06, 2015 | 15.53 | 15.73 | 15.43 | 15.62 | 415,735 | +0.06(+0.37%) |
Oct 05, 2015 | 15.16 | 15.58 | 15.01 | 15.56 | 699,917 | +0.63(+4.24%) |
Oct 02, 2015 | 14.79 | 14.93 | 14.48 | 14.93 | 1,002,074 | +0.06(+0.39%) |
Oct 01, 2015 | 14.68 | 14.88 | 14.58 | 14.87 | 729,101 | +0.23(+1.59%) |
Sep 30, 2015 | 14.48 | 14.70 | 14.34 | 14.64 | 1,066,700 | +0.23(+1.61%) |
Sep 29, 2015 | 14.50 | 14.60 | 14.37 | 14.40 | 733,835 | -0.07(-0.49%) |
Sep 28, 2015 | 14.85 | 14.86 | 14.40 | 14.48 | 982,775 | -0.41(-2.73%) |
Sep 25, 2015 | 14.79 | 15.02 | 14.68 | 14.88 | 735,166 | +0.20(+1.35%) |
Sep 24, 2015 | 14.78 | 14.88 | 14.68 | 14.68 | 659,762 | -0.17(-1.16%) |
Sep 23, 2015 | 14.75 | 14.89 | 14.63 | 14.86 | 735,401 | +0.17(+1.17%) |
Sep 22, 2015 | 14.89 | 15.04 | 14.65 | 14.68 | 835,851 | -0.36(-2.42%) |
Sep 21, 2015 | 14.87 | 15.18 | 14.87 | 15.05 | 544,463 | +0.22(+1.51%) |
Sep 18, 2015 | 15.28 | 15.43 | 14.74 | 14.82 | 1,478,741 | -0.69(-4.44%) |
Sep 17, 2015 | 15.39 | 15.70 | 15.27 | 15.51 | 439,989 | +0.15(+0.95%) |
Sep 16, 2015 | 15.25 | 15.38 | 15.23 | 15.37 | 577,221 | +0.08(+0.54%) |
Sep 15, 2015 | 15.65 | 15.65 | 15.05 | 15.28 | 805,831 | -0.33(-2.12%) |
Sep 14, 2015 | 15.71 | 15.73 | 15.54 | 15.62 | 271,760 | -0.06(-0.41%) |
Sep 11, 2015 | 15.41 | 15.69 | 15.41 | 15.68 | 274,324 | +0.24(+1.57%) |
Sep 10, 2015 | 15.43 | 15.74 | 15.37 | 15.44 | 386,712 | -0.03(-0.16%) |
Sep 09, 2015 | 15.71 | 15.76 | 15.43 | 15.46 | 378,631 | -0.16(-1.02%) |
Sep 08, 2015 | 15.40 | 15.72 | 15.28 | 15.62 | 679,804 | +0.43(+2.86%) |
Sep 04, 2015 | 15.14 | 15.19 | 15.19 | 15.19 | 355,856 | -0.13(-0.83%) |
Sep 03, 2015 | 15.51 | 15.65 | 15.25 | 15.32 | 456,907 | -0.15(-0.99%) |
Sep 02, 2015 | 15.48 | 15.48 | 15.27 | 15.47 | 531,142 | +0.15(+0.96%) |