Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.04 | 15.12 | 14.97 | 14.97 | 349,376 | -0.02(-0.14%) |
Nov 27, 2015 | 14.98 | 15.04 | 14.95 | 14.99 | 71,845 | +0.06(+0.38%) |
Nov 25, 2015 | 14.86 | 14.93 | 14.93 | 14.93 | 132,304 | +0.11(+0.72%) |
Nov 24, 2015 | 14.70 | 14.85 | 14.68 | 14.82 | 89,347 | -0.03(-0.19%) |
Nov 23, 2015 | 14.93 | 14.97 | 14.82 | 14.85 | 116,806 | -0.09(-0.57%) |
Nov 20, 2015 | 15.13 | 15.13 | 14.93 | 14.94 | 99,909 | -0.21(-1.36%) |
Nov 19, 2015 | 15.17 | 15.19 | 15.12 | 15.14 | 106,687 | +0.12(+0.81%) |
Nov 18, 2015 | 14.95 | 15.04 | 14.89 | 15.02 | 409,930 | +0.15(+1.01%) |
Nov 17, 2015 | 14.94 | 14.95 | 14.82 | 14.87 | 58,472 | -0.01(-0.05%) |
Nov 16, 2015 | 14.67 | 14.88 | 14.63 | 14.88 | 347,548 | +0.14(+0.97%) |
Nov 13, 2015 | 14.79 | 14.80 | 14.70 | 14.74 | 59,920 | -0.13(-0.86%) |
Nov 12, 2015 | 14.97 | 14.97 | 14.85 | 14.87 | 95,933 | -0.22(-1.46%) |
Nov 11, 2015 | 15.15 | 15.19 | 15.05 | 15.09 | 68,850 | +0.06(+0.43%) |
Nov 10, 2015 | 15.00 | 15.02 | 14.89 | 15.02 | 146,423 | -0.09(-0.61%) |
Nov 09, 2015 | 15.22 | 15.22 | 15.05 | 15.12 | 115,792 | -0.10(-0.66%) |
Nov 06, 2015 | 15.17 | 15.24 | 15.10 | 15.22 | 77,278 | +0.09(+0.57%) |
Nov 05, 2015 | 15.26 | 15.27 | 15.12 | 15.13 | 171,305 | -0.13(-0.84%) |
Nov 04, 2015 | 15.38 | 15.38 | 15.22 | 15.26 | 112,391 | -0.12(-0.79%) |
Nov 03, 2015 | 15.27 | 15.41 | 15.21 | 15.38 | 74,013 | -0.14(-0.87%) |
Nov 02, 2015 | 15.49 | 15.55 | 15.46 | 15.51 | 69,993 | +0.21(+1.40%) |
Oct 30, 2015 | 15.31 | 15.42 | 15.30 | 15.30 | 80,381 | -0.03(-0.19%) |
Oct 29, 2015 | 15.34 | 15.38 | 15.27 | 15.33 | 51,431 | -0.23(-1.46%) |
Oct 28, 2015 | 15.53 | 15.65 | 15.41 | 15.56 | 142,680 | +0.06(+0.37%) |
Oct 27, 2015 | 15.51 | 15.59 | 15.45 | 15.50 | 77,536 | -0.08(-0.50%) |
Oct 26, 2015 | 15.59 | 15.63 | 15.56 | 15.58 | 88,177 | -0.06(-0.41%) |
Oct 23, 2015 | 15.64 | 15.66 | 15.56 | 15.64 | 84,206 | +0.10(+0.64%) |
Oct 22, 2015 | 15.41 | 15.61 | 15.41 | 15.54 | 1,135,168 | +0.17(+1.11%) |
Oct 21, 2015 | 15.55 | 15.55 | 15.37 | 15.37 | 1,378,089 | -0.19(-1.23%) |
Oct 20, 2015 | 15.56 | 15.60 | 15.53 | 15.56 | 126,563 | -0.04(-0.23%) |
Oct 19, 2015 | 15.58 | 15.62 | 15.53 | 15.60 | 96,926 | -0.06(-0.41%) |
Oct 16, 2015 | 15.64 | 15.67 | 15.57 | 15.66 | 52,487 | +0.11(+0.73%) |
Oct 15, 2015 | 15.36 | 15.58 | 15.36 | 15.55 | 108,888 | +0.20(+1.30%) |
Oct 14, 2015 | 15.31 | 15.41 | 15.30 | 15.35 | 25,991 | +0.06(+0.42%) |
Oct 13, 2015 | 15.27 | 15.37 | 15.18 | 15.29 | 141,201 | -0.27(-1.74%) |
Oct 12, 2015 | 15.56 | 15.59 | 15.52 | 15.56 | 243,060 | -0.06(-0.41%) |
Oct 09, 2015 | 15.66 | 15.69 | 15.56 | 15.62 | 2,742,182 | +0.01(+0.09%) |
Oct 08, 2015 | 15.41 | 15.63 | 15.35 | 15.61 | 54,430 | +0.05(+0.32%) |
Oct 07, 2015 | 15.55 | 15.61 | 15.43 | 15.56 | 93,070 | +0.24(+1.58%) |
Oct 06, 2015 | 15.25 | 15.39 | 15.25 | 15.31 | 62,754 | +0.06(+0.42%) |
Oct 05, 2015 | 15.19 | 15.28 | 15.17 | 15.25 | 91,737 | +0.27(+1.81%) |
Oct 02, 2015 | 14.67 | 14.99 | 14.64 | 14.98 | 244,822 | +0.33(+2.24%) |
Oct 01, 2015 | 14.72 | 14.72 | 14.52 | 14.65 | 63,045 | +0.04(+0.24%) |
Sep 30, 2015 | 14.59 | 14.65 | 14.50 | 14.62 | 181,891 | +0.23(+1.63%) |
Sep 29, 2015 | 14.35 | 14.40 | 14.30 | 14.38 | 235,971 | +0.06(+0.40%) |
Sep 28, 2015 | 14.44 | 14.44 | 14.29 | 14.33 | 80,954 | -0.32(-2.19%) |
Sep 25, 2015 | 14.67 | 14.77 | 14.56 | 14.65 | 154,766 | +0.16(+1.13%) |
Sep 24, 2015 | 14.42 | 14.57 | 14.36 | 14.48 | 195,328 | -0.05(-0.34%) |
Sep 23, 2015 | 14.62 | 14.64 | 14.45 | 14.53 | 72,786 | -0.11(-0.78%) |
Sep 22, 2015 | 14.68 | 14.69 | 14.52 | 14.65 | 241,815 | -0.38(-2.56%) |
Sep 21, 2015 | 15.09 | 15.14 | 14.95 | 15.03 | 1,374,797 | -0.01(-0.10%) |
Sep 18, 2015 | 15.19 | 15.25 | 15.04 | 15.04 | 1,217,675 | -0.50(-3.21%) |
Sep 17, 2015 | 15.50 | 15.73 | 15.42 | 15.54 | 533,117 | +0.06(+0.37%) |
Sep 16, 2015 | 15.39 | 15.49 | 15.35 | 15.49 | 53,049 | +0.13(+0.83%) |
Sep 15, 2015 | 15.26 | 15.39 | 15.24 | 15.36 | 117,039 | +0.11(+0.75%) |
Sep 14, 2015 | 15.23 | 15.24 | 15.14 | 15.24 | 168,969 | -0.21(-1.34%) |
Sep 11, 2015 | 15.37 | 15.46 | 15.32 | 15.45 | 174,908 | -0.07(-0.46%) |
Sep 10, 2015 | 15.31 | 15.54 | 15.31 | 15.52 | 116,060 | +0.18(+1.16%) |
Sep 09, 2015 | 15.66 | 15.66 | 15.30 | 15.34 | 209,833 | -0.06(-0.37%) |
Sep 08, 2015 | 15.39 | 15.41 | 15.27 | 15.40 | 239,996 | +0.51(+3.44%) |
Sep 04, 2015 | 14.96 | 14.89 | 14.89 | 14.89 | 124,298 | -0.36(-2.34%) |
Sep 03, 2015 | 15.31 | 15.38 | 15.22 | 15.24 | 121,499 | -0.04(-0.23%) |
Sep 02, 2015 | 15.33 | 15.33 | 15.09 | 15.28 | 129,393 | +0.26(+1.75%) |