Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.41 | 15.79 | 15.41 | 15.48 | 1,245,691 | -0.01(-0.06%) |
Nov 27, 2015 | 15.51 | 15.53 | 15.40 | 15.49 | 223,933 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,716 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.59 | 15.31 | 15.50 | 709,957 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.51 | 15.02 | 15.38 | 772,003 | +0.39(+2.58%) |
Nov 20, 2015 | 14.82 | 15.07 | 14.82 | 15.00 | 788,284 | +0.12(+0.81%) |
Nov 19, 2015 | 14.92 | 14.98 | 14.70 | 14.88 | 719,291 | +0.06(+0.43%) |
Nov 18, 2015 | 14.70 | 14.97 | 14.64 | 14.81 | 1,409,349 | +0.07(+0.49%) |
Nov 17, 2015 | 14.89 | 15.02 | 14.67 | 14.74 | 1,270,841 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.68 | 14.89 | 1,112,220 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.97 | 15.08 | 1,018,651 | -0.15(-0.96%) |
Nov 12, 2015 | 15.88 | 15.89 | 15.15 | 15.23 | 1,479,302 | -0.60(-3.80%) |
Nov 11, 2015 | 16.02 | 16.25 | 15.75 | 15.83 | 1,292,038 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.81 | 15.97 | 1,165,601 | -0.31(-1.90%) |
Nov 09, 2015 | 16.94 | 17.00 | 16.18 | 16.28 | 1,055,464 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.61 | 16.84 | 731,552 | -0.36(-2.10%) |
Nov 05, 2015 | 17.68 | 17.73 | 17.11 | 17.20 | 641,146 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.70 | 17.37 | 17.64 | 705,027 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.55 | 17.09 | 17.53 | 1,005,890 | +0.29(+1.69%) |
Nov 02, 2015 | 16.19 | 17.33 | 16.02 | 17.24 | 1,159,394 | +1.15(+7.15%) |
Oct 30, 2015 | 16.31 | 16.52 | 16.02 | 16.09 | 1,071,761 | -0.26(-1.58%) |
Oct 29, 2015 | 16.04 | 16.70 | 16.01 | 16.34 | 1,164,091 | +0.18(+1.12%) |
Oct 28, 2015 | 16.20 | 16.64 | 16.01 | 16.16 | 1,185,478 | -0.37(-2.23%) |
Oct 27, 2015 | 16.48 | 16.71 | 16.25 | 16.53 | 763,381 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.64 | 16.38 | 16.63 | 558,804 | +0.28(+1.73%) |
Oct 23, 2015 | 16.42 | 16.52 | 16.23 | 16.34 | 690,474 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.62 | 16.10 | 16.16 | 706,307 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.29 | 15.99 | 16.13 | 595,588 | -0.01(-0.05%) |
Oct 20, 2015 | 16.18 | 16.31 | 15.89 | 16.14 | 654,502 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.02 | 16.06 | 681,648 | -0.68(-4.05%) |
Oct 16, 2015 | 16.74 | 16.79 | 16.46 | 16.74 | 587,665 | +0.13(+0.78%) |
Oct 15, 2015 | 16.40 | 16.67 | 16.26 | 16.61 | 607,826 | +0.21(+1.31%) |
Oct 14, 2015 | 16.80 | 16.97 | 16.33 | 16.40 | 970,659 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.67 | 16.10 | 16.61 | 1,191,816 | +0.16(+0.99%) |
Oct 12, 2015 | 17.08 | 17.13 | 16.16 | 16.45 | 1,079,506 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.66 | 16.22 | 16.54 | 871,511 | +0.33(+2.01%) |
Oct 08, 2015 | 16.42 | 16.61 | 16.08 | 16.22 | 1,263,451 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.52 | 15.88 | 16.28 | 1,257,793 | +0.45(+2.82%) |
Oct 06, 2015 | 16.23 | 16.50 | 15.57 | 15.83 | 885,763 | +0.02(+0.11%) |
Oct 05, 2015 | 14.65 | 15.80 | 14.59 | 15.81 | 2,002,111 | +1.33(+9.19%) |
Oct 02, 2015 | 14.16 | 14.53 | 14.11 | 14.48 | 1,289,236 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.16 | 14.18 | 712,759 | -0.24(-1.67%) |
Sep 30, 2015 | 14.67 | 14.68 | 14.25 | 14.42 | 1,031,752 | +0.04(+0.30%) |
Sep 29, 2015 | 15.02 | 15.12 | 14.31 | 14.38 | 1,274,616 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.76 | 14.85 | 1,236,989 | -0.93(-5.88%) |
Sep 25, 2015 | 16.32 | 16.32 | 15.76 | 15.78 | 1,329,050 | -0.17(-1.08%) |
Sep 24, 2015 | 16.31 | 16.40 | 15.57 | 15.95 | 1,179,532 | -0.52(-3.18%) |
Sep 23, 2015 | 16.87 | 16.95 | 16.40 | 16.47 | 643,195 | -0.33(-1.99%) |
Sep 22, 2015 | 17.15 | 17.46 | 16.66 | 16.81 | 920,893 | -0.40(-2.34%) |
Sep 21, 2015 | 17.43 | 17.43 | 17.13 | 17.21 | 705,286 | +0.05(+0.30%) |
Sep 18, 2015 | 17.69 | 17.69 | 17.15 | 17.16 | 1,495,400 | -0.63(-3.52%) |
Sep 17, 2015 | 17.57 | 18.20 | 17.32 | 17.79 | 882,692 | +0.43(+2.47%) |
Sep 16, 2015 | 17.79 | 17.82 | 17.32 | 17.36 | 600,369 | -0.23(-1.32%) |
Sep 15, 2015 | 17.37 | 17.72 | 17.28 | 17.59 | 561,336 | +0.12(+0.69%) |
Sep 14, 2015 | 17.63 | 17.69 | 17.25 | 17.47 | 419,138 | -0.21(-1.17%) |
Sep 11, 2015 | 17.58 | 17.83 | 17.33 | 17.67 | 478,039 | +0.11(+0.64%) |
Sep 10, 2015 | 17.68 | 17.81 | 17.38 | 17.56 | 375,120 | -0.17(-0.97%) |
Sep 09, 2015 | 18.08 | 18.29 | 17.65 | 17.73 | 496,950 | -0.21(-1.20%) |
Sep 08, 2015 | 17.74 | 17.99 | 17.59 | 17.95 | 549,098 | +0.64(+3.67%) |
Sep 04, 2015 | 17.33 | 17.31 | 17.31 | 17.31 | 673,459 | -0.33(-1.90%) |
Sep 03, 2015 | 17.45 | 18.25 | 17.21 | 17.65 | 954,353 | +0.52(+3.01%) |
Sep 02, 2015 | 17.56 | 17.62 | 16.86 | 17.13 | 1,508,930 | -0.17(-0.99%) |