Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.56 | 16.60 | 16.34 | 16.36 | 577,450 | -0.10(-0.61%) |
Nov 27, 2015 | 16.30 | 16.51 | 16.28 | 16.46 | 189,682 | +0.12(+0.75%) |
Nov 25, 2015 | 16.25 | 16.34 | 16.34 | 16.34 | 267,910 | +0.14(+0.84%) |
Nov 24, 2015 | 16.14 | 16.30 | 16.00 | 16.20 | 325,314 | +0.01(+0.04%) |
Nov 23, 2015 | 16.00 | 16.21 | 16.00 | 16.20 | 424,503 | +0.20(+1.26%) |
Nov 20, 2015 | 15.87 | 16.02 | 15.83 | 16.00 | 350,771 | +0.23(+1.46%) |
Nov 19, 2015 | 15.79 | 15.84 | 15.71 | 15.77 | 312,730 | -0.01(-0.09%) |
Nov 18, 2015 | 15.72 | 15.81 | 15.62 | 15.78 | 254,405 | +0.06(+0.37%) |
Nov 17, 2015 | 15.64 | 15.80 | 15.51 | 15.72 | 478,058 | +0.06(+0.41%) |
Nov 16, 2015 | 15.53 | 15.71 | 15.50 | 15.66 | 352,554 | +0.09(+0.60%) |
Nov 13, 2015 | 15.70 | 15.82 | 15.44 | 15.56 | 499,922 | -0.12(-0.78%) |
Nov 12, 2015 | 16.43 | 16.43 | 15.66 | 15.69 | 593,842 | +0.11(+0.74%) |
Nov 11, 2015 | 15.48 | 15.64 | 15.40 | 15.57 | 721,713 | +0.12(+0.74%) |
Nov 10, 2015 | 15.35 | 15.54 | 15.31 | 15.46 | 590,605 | +0.13(+0.84%) |
Nov 09, 2015 | 15.58 | 15.58 | 15.23 | 15.33 | 793,356 | -0.31(-1.98%) |
Nov 06, 2015 | 15.97 | 16.07 | 15.56 | 15.64 | 1,141,753 | -0.50(-3.12%) |
Nov 05, 2015 | 16.24 | 16.30 | 16.06 | 16.14 | 978,062 | -0.07(-0.44%) |
Nov 04, 2015 | 16.48 | 16.48 | 16.12 | 16.21 | 643,981 | -0.19(-1.18%) |
Nov 03, 2015 | 16.36 | 16.48 | 16.20 | 16.41 | 589,392 | -0.01(-0.04%) |
Nov 02, 2015 | 16.26 | 16.41 | 16.13 | 16.41 | 1,280,752 | +0.12(+0.71%) |
Oct 30, 2015 | 16.41 | 16.44 | 16.14 | 16.30 | 618,427 | -0.08(-0.48%) |
Oct 29, 2015 | 16.55 | 16.62 | 16.19 | 16.38 | 919,108 | -0.19(-1.17%) |
Oct 28, 2015 | 16.45 | 16.57 | 16.25 | 16.57 | 1,022,428 | +0.12(+0.74%) |
Oct 27, 2015 | 16.53 | 16.63 | 16.23 | 16.45 | 962,264 | +0.17(+1.06%) |
Oct 26, 2015 | 16.20 | 16.30 | 16.12 | 16.28 | 628,271 | +0.09(+0.58%) |
Oct 23, 2015 | 16.28 | 16.38 | 16.07 | 16.18 | 880,785 | -0.09(-0.53%) |
Oct 22, 2015 | 15.97 | 16.43 | 15.95 | 16.27 | 601,437 | +0.35(+2.21%) |
Oct 21, 2015 | 16.01 | 16.08 | 15.89 | 15.92 | 356,096 | -0.09(-0.54%) |
Oct 20, 2015 | 15.97 | 16.12 | 15.90 | 16.00 | 526,346 | +0.01(+0.09%) |
Oct 19, 2015 | 15.63 | 16.00 | 15.54 | 15.99 | 597,470 | +0.12(+0.72%) |
Oct 16, 2015 | 15.54 | 15.89 | 15.49 | 15.87 | 818,531 | +0.37(+2.36%) |
Oct 15, 2015 | 15.38 | 15.54 | 15.13 | 15.51 | 922,841 | +0.14(+0.94%) |
Oct 14, 2015 | 15.55 | 15.64 | 15.32 | 15.36 | 569,768 | -0.17(-1.07%) |
Oct 13, 2015 | 15.59 | 15.65 | 15.43 | 15.53 | 580,630 | -0.08(-0.51%) |
Oct 12, 2015 | 15.56 | 15.76 | 15.56 | 15.61 | 617,915 | +0.06(+0.42%) |
Oct 09, 2015 | 15.54 | 15.65 | 15.44 | 15.54 | 625,157 | +0.04(+0.23%) |
Oct 08, 2015 | 15.46 | 15.61 | 15.41 | 15.51 | 575,293 | +0.02(+0.14%) |
Oct 07, 2015 | 15.36 | 15.54 | 15.31 | 15.48 | 483,800 | +0.17(+1.08%) |
Oct 06, 2015 | 15.23 | 15.38 | 15.18 | 15.32 | 462,080 | +0.11(+0.71%) |
Oct 05, 2015 | 15.09 | 15.28 | 15.04 | 15.21 | 840,302 | +0.17(+1.10%) |
Oct 02, 2015 | 14.83 | 15.05 | 14.64 | 15.05 | 1,104,176 | +0.17(+1.11%) |
Oct 01, 2015 | 14.89 | 14.96 | 14.77 | 14.88 | 625,776 | +0.03(+0.19%) |
Sep 30, 2015 | 15.02 | 15.02 | 14.77 | 14.85 | 972,228 | -0.08(-0.53%) |
Sep 29, 2015 | 14.83 | 15.07 | 14.78 | 14.93 | 1,057,637 | +0.15(+1.02%) |
Sep 28, 2015 | 15.03 | 15.08 | 14.67 | 14.78 | 605,349 | -0.25(-1.67%) |
Sep 25, 2015 | 15.18 | 15.23 | 15.00 | 15.03 | 1,025,469 | -0.09(-0.61%) |
Sep 24, 2015 | 15.27 | 15.32 | 15.06 | 15.12 | 637,272 | -0.15(-0.98%) |
Sep 23, 2015 | 15.18 | 15.35 | 15.05 | 15.27 | 692,570 | +0.13(+0.89%) |
Sep 22, 2015 | 15.15 | 15.27 | 14.96 | 15.14 | 1,162,139 | -0.14(-0.93%) |
Sep 21, 2015 | 15.42 | 15.48 | 15.21 | 15.28 | 716,324 | -0.04(-0.23%) |
Sep 18, 2015 | 15.05 | 15.49 | 15.05 | 15.32 | 3,072,769 | +0.13(+0.84%) |
Sep 17, 2015 | 14.92 | 15.41 | 14.82 | 15.19 | 849,139 | +0.23(+1.52%) |
Sep 16, 2015 | 14.47 | 15.01 | 14.47 | 14.96 | 868,579 | +0.44(+3.03%) |
Sep 15, 2015 | 14.56 | 14.64 | 14.42 | 14.52 | 566,353 | -0.01(-0.10%) |
Sep 14, 2015 | 14.55 | 14.60 | 14.44 | 14.54 | 614,667 | +0.06(+0.39%) |
Sep 11, 2015 | 14.26 | 14.52 | 14.26 | 14.48 | 1,718,588 | +0.18(+1.29%) |
Sep 10, 2015 | 14.05 | 14.42 | 13.98 | 14.29 | 1,794,615 | +0.20(+1.41%) |
Sep 09, 2015 | 14.51 | 14.55 | 14.07 | 14.10 | 850,437 | -0.32(-2.22%) |
Sep 08, 2015 | 14.22 | 14.49 | 14.13 | 14.41 | 766,170 | +0.35(+2.47%) |
Sep 04, 2015 | 14.14 | 14.07 | 14.07 | 14.07 | 596,000 | -0.21(-1.44%) |
Sep 03, 2015 | 14.13 | 14.39 | 14.13 | 14.27 | 506,191 | +0.09(+0.65%) |
Sep 02, 2015 | 14.15 | 14.19 | 13.95 | 14.18 | 1,311,758 | +0.13(+0.96%) |