Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.54 | 15.93 | 15.54 | 15.61 | 1,234,868 | -0.01(-0.06%) |
Nov 27, 2015 | 15.65 | 15.66 | 15.53 | 15.62 | 221,987 | +0.01(+0.06%) |
Nov 25, 2015 | 15.79 | 15.61 | 15.61 | 15.61 | 966,247 | -0.03(-0.17%) |
Nov 24, 2015 | 15.62 | 15.73 | 15.45 | 15.64 | 703,789 | +0.12(+0.78%) |
Nov 23, 2015 | 15.18 | 15.65 | 15.15 | 15.52 | 765,295 | +0.39(+2.58%) |
Nov 20, 2015 | 14.95 | 15.21 | 14.95 | 15.13 | 781,435 | +0.12(+0.81%) |
Nov 19, 2015 | 15.05 | 15.11 | 14.82 | 15.01 | 713,041 | +0.06(+0.43%) |
Nov 18, 2015 | 14.83 | 15.10 | 14.76 | 14.94 | 1,397,104 | +0.07(+0.50%) |
Nov 17, 2015 | 15.02 | 15.15 | 14.80 | 14.87 | 1,259,800 | -0.16(-1.04%) |
Nov 16, 2015 | 15.18 | 15.73 | 14.81 | 15.02 | 1,102,557 | -0.19(-1.25%) |
Nov 13, 2015 | 15.24 | 15.30 | 15.11 | 15.21 | 1,009,801 | -0.15(-0.96%) |
Nov 12, 2015 | 16.02 | 16.03 | 15.28 | 15.36 | 1,466,449 | -0.61(-3.80%) |
Nov 11, 2015 | 16.16 | 16.39 | 15.89 | 15.97 | 1,280,812 | -0.15(-0.91%) |
Nov 10, 2015 | 16.66 | 16.66 | 15.95 | 16.11 | 1,155,473 | -0.31(-1.90%) |
Nov 09, 2015 | 17.09 | 17.15 | 16.32 | 16.43 | 1,046,293 | -0.56(-3.31%) |
Nov 06, 2015 | 17.40 | 17.40 | 16.76 | 16.99 | 725,196 | -0.36(-2.10%) |
Nov 05, 2015 | 17.84 | 17.88 | 17.26 | 17.35 | 635,575 | -0.44(-2.48%) |
Nov 04, 2015 | 17.82 | 17.86 | 17.52 | 17.79 | 698,901 | +0.11(+0.64%) |
Nov 03, 2015 | 17.45 | 17.70 | 17.24 | 17.68 | 997,151 | +0.29(+1.69%) |
Nov 02, 2015 | 16.33 | 17.48 | 16.16 | 17.39 | 1,149,320 | +1.16(+7.15%) |
Oct 30, 2015 | 16.45 | 16.66 | 16.16 | 16.23 | 1,062,449 | -0.26(-1.58%) |
Oct 29, 2015 | 16.18 | 16.84 | 16.15 | 16.49 | 1,153,977 | +0.18(+1.12%) |
Oct 28, 2015 | 16.34 | 16.79 | 16.15 | 16.31 | 1,175,178 | -0.37(-2.23%) |
Oct 27, 2015 | 16.63 | 16.86 | 16.39 | 16.68 | 756,748 | -0.10(-0.57%) |
Oct 26, 2015 | 16.54 | 16.79 | 16.52 | 16.77 | 553,949 | +0.29(+1.73%) |
Oct 23, 2015 | 16.57 | 16.66 | 16.37 | 16.49 | 684,475 | +0.19(+1.17%) |
Oct 22, 2015 | 16.41 | 16.77 | 16.24 | 16.30 | 700,171 | +0.03(+0.16%) |
Oct 21, 2015 | 16.30 | 16.44 | 16.13 | 16.27 | 590,413 | -0.01(-0.05%) |
Oct 20, 2015 | 16.32 | 16.45 | 16.03 | 16.28 | 648,815 | +0.08(+0.48%) |
Oct 19, 2015 | 16.71 | 16.84 | 16.16 | 16.20 | 675,725 | -0.68(-4.05%) |
Oct 16, 2015 | 16.89 | 16.94 | 16.61 | 16.89 | 582,559 | +0.13(+0.78%) |
Oct 15, 2015 | 16.55 | 16.82 | 16.40 | 16.76 | 602,545 | +0.22(+1.31%) |
Oct 14, 2015 | 16.95 | 17.12 | 16.47 | 16.54 | 962,225 | -0.22(-1.29%) |
Oct 13, 2015 | 16.24 | 16.82 | 16.24 | 16.76 | 1,181,461 | +0.16(+0.99%) |
Oct 12, 2015 | 17.23 | 17.28 | 16.30 | 16.59 | 1,070,127 | -0.10(-0.57%) |
Oct 09, 2015 | 16.41 | 16.81 | 16.37 | 16.69 | 863,938 | +0.33(+2.01%) |
Oct 08, 2015 | 16.57 | 16.75 | 16.22 | 16.36 | 1,252,474 | -0.06(-0.37%) |
Oct 07, 2015 | 16.10 | 16.67 | 16.02 | 16.42 | 1,246,865 | +0.45(+2.82%) |
Oct 06, 2015 | 16.37 | 16.64 | 15.71 | 15.97 | 878,067 | +0.02(+0.11%) |
Oct 05, 2015 | 14.78 | 15.94 | 14.72 | 15.95 | 1,984,715 | +1.34(+9.19%) |
Oct 02, 2015 | 14.29 | 14.66 | 14.24 | 14.61 | 1,278,035 | +0.30(+2.12%) |
Oct 01, 2015 | 14.52 | 14.76 | 14.29 | 14.31 | 706,566 | -0.24(-1.67%) |
Sep 30, 2015 | 14.80 | 14.81 | 14.37 | 14.55 | 1,022,788 | +0.04(+0.30%) |
Sep 29, 2015 | 15.15 | 15.25 | 14.44 | 14.50 | 1,263,541 | -0.48(-3.18%) |
Sep 28, 2015 | 15.80 | 15.92 | 14.89 | 14.98 | 1,226,242 | -0.94(-5.88%) |
Sep 25, 2015 | 16.46 | 16.46 | 15.90 | 15.92 | 1,317,502 | -0.17(-1.08%) |
Sep 24, 2015 | 16.45 | 16.54 | 15.71 | 16.09 | 1,169,284 | -0.53(-3.18%) |
Sep 23, 2015 | 17.02 | 17.10 | 16.55 | 16.62 | 637,606 | -0.34(-1.99%) |
Sep 22, 2015 | 17.30 | 17.61 | 16.81 | 16.95 | 912,892 | -0.41(-2.34%) |
Sep 21, 2015 | 17.59 | 17.59 | 17.28 | 17.36 | 699,158 | +0.05(+0.30%) |
Sep 18, 2015 | 17.85 | 17.85 | 17.30 | 17.31 | 1,482,407 | -0.63(-3.52%) |
Sep 17, 2015 | 17.73 | 18.36 | 17.47 | 17.94 | 875,023 | +0.43(+2.47%) |
Sep 16, 2015 | 17.95 | 17.98 | 17.47 | 17.51 | 595,152 | -0.23(-1.32%) |
Sep 15, 2015 | 17.53 | 17.87 | 17.43 | 17.74 | 556,459 | +0.12(+0.69%) |
Sep 14, 2015 | 17.79 | 17.85 | 17.40 | 17.62 | 415,496 | -0.21(-1.17%) |
Sep 11, 2015 | 17.73 | 17.99 | 17.48 | 17.83 | 473,886 | +0.11(+0.63%) |
Sep 10, 2015 | 17.84 | 17.97 | 17.54 | 17.72 | 371,861 | -0.17(-0.97%) |
Sep 09, 2015 | 18.24 | 18.45 | 17.80 | 17.89 | 492,632 | -0.22(-1.20%) |
Sep 08, 2015 | 17.90 | 18.15 | 17.74 | 18.11 | 544,327 | +0.64(+3.67%) |
Sep 04, 2015 | 17.48 | 17.47 | 17.47 | 17.47 | 667,608 | -0.34(-1.90%) |
Sep 03, 2015 | 17.60 | 18.41 | 17.36 | 17.80 | 946,061 | +0.52(+3.01%) |
Sep 02, 2015 | 17.72 | 17.78 | 17.01 | 17.28 | 1,495,820 | -0.17(-0.99%) |