Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.64 | 15.70 | 15.44 | 15.48 | 573,678 | -0.13(-0.83%) |
Nov 27, 2015 | 15.45 | 15.66 | 15.45 | 15.61 | 231,750 | +0.14(+0.88%) |
Nov 25, 2015 | 15.41 | 15.48 | 15.48 | 15.48 | 483,860 | +0.08(+0.53%) |
Nov 24, 2015 | 15.42 | 15.44 | 15.28 | 15.40 | 550,716 | -0.09(-0.56%) |
Nov 23, 2015 | 15.46 | 15.55 | 15.44 | 15.48 | 450,068 | +0.02(+0.13%) |
Nov 20, 2015 | 15.32 | 15.47 | 15.32 | 15.46 | 876,040 | +0.17(+1.14%) |
Nov 19, 2015 | 15.25 | 15.36 | 15.21 | 15.29 | 422,730 | +0.08(+0.49%) |
Nov 18, 2015 | 15.10 | 15.23 | 15.00 | 15.21 | 763,450 | +0.13(+0.89%) |
Nov 17, 2015 | 15.05 | 15.21 | 15.02 | 15.08 | 1,843,332 | +0.02(+0.16%) |
Nov 16, 2015 | 14.88 | 15.07 | 14.86 | 15.06 | 557,660 | +0.14(+0.95%) |
Nov 13, 2015 | 15.08 | 15.16 | 14.90 | 14.91 | 2,508,539 | -0.18(-1.18%) |
Nov 12, 2015 | 15.13 | 15.21 | 15.05 | 15.09 | 1,527,270 | -0.09(-0.57%) |
Nov 11, 2015 | 15.17 | 15.24 | 15.12 | 15.18 | 313,460 | +0.04(+0.24%) |
Nov 10, 2015 | 14.98 | 15.19 | 14.98 | 15.14 | 523,370 | +0.17(+1.11%) |
Nov 09, 2015 | 15.17 | 15.19 | 14.88 | 14.98 | 1,193,315 | -0.26(-1.71%) |
Nov 06, 2015 | 15.49 | 15.52 | 15.13 | 15.24 | 1,027,736 | -0.47(-3.02%) |
Nov 05, 2015 | 15.66 | 15.72 | 15.58 | 15.71 | 388,435 | +0.06(+0.35%) |
Nov 04, 2015 | 15.73 | 15.75 | 15.62 | 15.66 | 567,044 | -0.07(-0.43%) |
Nov 03, 2015 | 15.85 | 15.85 | 15.67 | 15.72 | 816,109 | -0.18(-1.14%) |
Nov 02, 2015 | 15.58 | 15.91 | 15.55 | 15.91 | 1,645,907 | +0.33(+2.13%) |
Oct 30, 2015 | 15.74 | 15.76 | 15.56 | 15.57 | 1,689,449 | -0.17(-1.06%) |
Oct 29, 2015 | 15.68 | 15.76 | 15.62 | 15.74 | 1,213,097 | +0.00(+0.00%) |
Oct 28, 2015 | 15.75 | 15.85 | 15.47 | 15.74 | 425,334 | -0.01(-0.07%) |
Oct 27, 2015 | 15.69 | 15.75 | 15.66 | 15.75 | 369,662 | +0.03(+0.18%) |
Oct 26, 2015 | 15.73 | 15.75 | 15.60 | 15.72 | 1,026,795 | +0.00(+0.00%) |
Oct 23, 2015 | 15.92 | 15.92 | 15.63 | 15.72 | 609,229 | -0.19(-1.17%) |
Oct 22, 2015 | 15.79 | 15.94 | 15.79 | 15.91 | 605,392 | +0.14(+0.90%) |
Oct 21, 2015 | 15.85 | 15.91 | 15.75 | 15.77 | 782,360 | -0.07(-0.42%) |
Oct 20, 2015 | 15.81 | 15.87 | 15.76 | 15.83 | 445,303 | +0.00(+0.03%) |
Oct 19, 2015 | 15.58 | 15.84 | 15.58 | 15.83 | 1,085,819 | +0.23(+1.44%) |
Oct 16, 2015 | 15.50 | 15.63 | 15.50 | 15.61 | 485,233 | +0.12(+0.79%) |
Oct 15, 2015 | 15.32 | 15.49 | 15.30 | 15.48 | 288,708 | +0.22(+1.42%) |
Oct 14, 2015 | 15.42 | 15.44 | 15.24 | 15.27 | 453,332 | -0.13(-0.85%) |
Oct 13, 2015 | 15.48 | 15.53 | 15.36 | 15.40 | 476,076 | -0.13(-0.84%) |
Oct 12, 2015 | 15.45 | 15.57 | 15.40 | 15.53 | 604,921 | +0.10(+0.67%) |
Oct 09, 2015 | 15.45 | 15.45 | 15.34 | 15.42 | 544,186 | -0.02(-0.15%) |
Oct 08, 2015 | 15.29 | 15.46 | 15.24 | 15.45 | 1,006,731 | +0.13(+0.85%) |
Oct 07, 2015 | 15.18 | 15.32 | 15.14 | 15.32 | 1,292,863 | +0.17(+1.15%) |
Oct 06, 2015 | 15.17 | 15.25 | 15.10 | 15.14 | 706,598 | -0.03(-0.21%) |
Oct 05, 2015 | 14.97 | 15.19 | 14.96 | 15.17 | 784,094 | +0.25(+1.70%) |
Oct 02, 2015 | 14.81 | 14.92 | 14.65 | 14.92 | 753,305 | +0.12(+0.83%) |
Oct 01, 2015 | 14.74 | 14.82 | 14.65 | 14.80 | 2,465,222 | +0.09(+0.59%) |
Sep 30, 2015 | 14.71 | 14.75 | 14.60 | 14.71 | 728,374 | +0.10(+0.70%) |
Sep 29, 2015 | 14.45 | 14.66 | 14.41 | 14.61 | 496,788 | +0.19(+1.34%) |
Sep 28, 2015 | 14.59 | 14.59 | 14.31 | 14.41 | 1,363,966 | -0.23(-1.59%) |
Sep 25, 2015 | 14.61 | 14.75 | 14.54 | 14.65 | 732,993 | +0.09(+0.60%) |
Sep 24, 2015 | 14.67 | 14.73 | 14.47 | 14.56 | 333,368 | -0.13(-0.92%) |
Sep 23, 2015 | 14.62 | 14.77 | 14.57 | 14.70 | 287,811 | +0.11(+0.73%) |
Sep 22, 2015 | 14.68 | 14.73 | 14.56 | 14.59 | 354,300 | -0.19(-1.28%) |
Sep 21, 2015 | 14.67 | 14.85 | 14.67 | 14.78 | 398,644 | +0.13(+0.87%) |
Sep 18, 2015 | 14.53 | 14.83 | 14.51 | 14.65 | 767,935 | -0.02(-0.13%) |
Sep 17, 2015 | 14.53 | 14.92 | 14.46 | 14.67 | 588,103 | +0.15(+1.03%) |
Sep 16, 2015 | 14.37 | 14.55 | 14.36 | 14.52 | 604,281 | +0.17(+1.18%) |
Sep 15, 2015 | 14.23 | 14.39 | 14.12 | 14.35 | 491,926 | +0.14(+0.97%) |
Sep 14, 2015 | 14.23 | 14.26 | 14.16 | 14.21 | 367,008 | +0.00(+0.03%) |
Sep 11, 2015 | 13.93 | 14.21 | 13.92 | 14.21 | 717,645 | +0.29(+2.06%) |
Sep 10, 2015 | 13.88 | 14.08 | 13.88 | 13.92 | 562,150 | +0.02(+0.17%) |
Sep 09, 2015 | 14.15 | 14.24 | 13.88 | 13.90 | 840,516 | -0.17(-1.23%) |
Sep 08, 2015 | 13.99 | 14.11 | 13.94 | 14.07 | 747,391 | +0.21(+1.50%) |
Sep 04, 2015 | 14.05 | 13.86 | 13.86 | 13.86 | 505,848 | -0.29(-2.03%) |
Sep 03, 2015 | 14.16 | 14.25 | 14.13 | 14.15 | 668,322 | +0.04(+0.31%) |
Sep 02, 2015 | 14.06 | 14.15 | 13.98 | 14.11 | 735,361 | +0.15(+1.07%) |