Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.40 | 17.56 | 17.03 | 17.15 | 29,065 | -0.28(-1.60%) |
Nov 27, 2015 | 17.17 | 17.49 | 16.91 | 17.43 | 30,021 | +0.30(+1.74%) |
Nov 25, 2015 | 17.11 | 17.13 | 17.13 | 17.13 | 31,216 | +0.31(+1.86%) |
Nov 24, 2015 | 16.95 | 17.37 | 16.64 | 16.82 | 57,942 | -0.26(-1.52%) |
Nov 23, 2015 | 17.29 | 17.38 | 16.93 | 17.08 | 44,707 | -0.20(-1.18%) |
Nov 20, 2015 | 17.29 | 17.54 | 17.10 | 17.29 | 28,050 | +0.08(+0.49%) |
Nov 19, 2015 | 17.34 | 17.59 | 17.07 | 17.20 | 27,444 | -0.04(-0.22%) |
Nov 18, 2015 | 17.62 | 17.64 | 17.24 | 17.24 | 30,952 | -0.16(-0.91%) |
Nov 17, 2015 | 17.49 | 17.71 | 17.37 | 17.40 | 55,153 | -0.04(-0.21%) |
Nov 16, 2015 | 17.58 | 17.64 | 17.44 | 17.44 | 26,390 | -0.11(-0.64%) |
Nov 13, 2015 | 17.45 | 17.67 | 17.20 | 17.55 | 20,809 | -0.11(-0.63%) |
Nov 12, 2015 | 16.86 | 18.36 | 16.72 | 17.66 | 136,617 | +0.80(+4.74%) |
Nov 11, 2015 | 16.77 | 16.96 | 16.45 | 16.86 | 25,425 | +0.20(+1.23%) |
Nov 10, 2015 | 16.83 | 16.96 | 16.41 | 16.65 | 16,470 | -0.05(-0.28%) |
Nov 09, 2015 | 16.79 | 16.97 | 16.68 | 16.70 | 18,442 | -0.20(-1.16%) |
Nov 06, 2015 | 16.91 | 16.97 | 16.71 | 16.90 | 20,723 | -0.05(-0.27%) |
Nov 05, 2015 | 16.65 | 16.96 | 16.65 | 16.94 | 23,432 | +0.20(+1.17%) |
Nov 04, 2015 | 16.91 | 16.99 | 16.66 | 16.75 | 18,592 | -0.13(-0.77%) |
Nov 03, 2015 | 16.85 | 16.98 | 16.68 | 16.88 | 18,564 | +0.08(+0.50%) |
Nov 02, 2015 | 16.97 | 16.99 | 16.64 | 16.79 | 21,477 | -0.13(-0.77%) |
Oct 30, 2015 | 17.07 | 17.11 | 16.85 | 16.92 | 14,657 | -0.05(-0.27%) |
Oct 29, 2015 | 16.90 | 17.06 | 16.86 | 16.97 | 32,812 | -0.02(-0.11%) |
Oct 28, 2015 | 17.00 | 17.05 | 16.74 | 16.99 | 23,187 | +0.04(+0.22%) |
Oct 27, 2015 | 16.88 | 16.98 | 16.73 | 16.95 | 23,856 | +0.06(+0.33%) |
Oct 26, 2015 | 16.77 | 16.97 | 16.72 | 16.90 | 11,668 | +0.14(+0.83%) |
Oct 23, 2015 | 16.91 | 16.98 | 16.73 | 16.76 | 15,069 | +0.00(+0.00%) |
Oct 22, 2015 | 16.57 | 17.00 | 16.42 | 16.76 | 31,082 | +0.25(+1.52%) |
Oct 21, 2015 | 16.62 | 16.77 | 16.44 | 16.51 | 15,897 | +0.01(+0.06%) |
Oct 20, 2015 | 16.60 | 16.69 | 16.49 | 16.50 | 13,088 | -0.07(-0.39%) |
Oct 19, 2015 | 16.59 | 16.64 | 16.36 | 16.56 | 15,630 | +0.02(+0.11%) |
Oct 16, 2015 | 16.51 | 16.65 | 16.36 | 16.54 | 12,244 | +0.09(+0.57%) |
Oct 15, 2015 | 16.40 | 16.59 | 16.31 | 16.45 | 9,298 | +0.10(+0.63%) |
Oct 14, 2015 | 16.51 | 16.64 | 16.17 | 16.35 | 10,895 | -0.04(-0.23%) |
Oct 13, 2015 | 16.42 | 16.48 | 16.35 | 16.38 | 10,353 | -0.11(-0.68%) |
Oct 12, 2015 | 16.31 | 16.61 | 16.27 | 16.50 | 7,575 | +0.16(+0.97%) |
Oct 09, 2015 | 16.34 | 16.64 | 16.25 | 16.34 | 21,392 | -0.05(-0.28%) |
Oct 08, 2015 | 16.38 | 16.45 | 16.26 | 16.38 | 24,769 | +0.01(+0.06%) |
Oct 07, 2015 | 16.36 | 16.66 | 16.34 | 16.38 | 28,515 | -0.03(-0.17%) |
Oct 06, 2015 | 16.42 | 16.53 | 16.22 | 16.40 | 22,649 | +0.02(+0.11%) |
Oct 05, 2015 | 16.22 | 16.54 | 16.11 | 16.38 | 34,396 | +0.24(+1.50%) |
Oct 02, 2015 | 16.03 | 16.36 | 16.03 | 16.14 | 18,504 | +0.06(+0.35%) |
Oct 01, 2015 | 15.95 | 16.17 | 15.77 | 16.09 | 43,535 | +0.12(+0.76%) |
Sep 30, 2015 | 16.32 | 16.39 | 15.93 | 15.97 | 15,750 | -0.24(-1.49%) |
Sep 29, 2015 | 16.27 | 16.45 | 16.14 | 16.21 | 24,076 | -0.07(-0.46%) |
Sep 28, 2015 | 16.37 | 16.64 | 16.18 | 16.28 | 96,134 | -0.03(-0.20%) |
Sep 25, 2015 | 16.69 | 16.69 | 16.25 | 16.31 | 25,590 | -0.23(-1.40%) |
Sep 24, 2015 | 16.68 | 16.69 | 16.37 | 16.55 | 33,304 | -0.16(-0.94%) |
Sep 23, 2015 | 16.54 | 16.73 | 16.43 | 16.70 | 12,560 | +0.17(+1.01%) |
Sep 22, 2015 | 16.75 | 16.85 | 16.45 | 16.54 | 29,433 | -0.29(-1.71%) |
Sep 21, 2015 | 16.86 | 16.97 | 16.74 | 16.82 | 16,469 | +0.18(+1.06%) |
Sep 18, 2015 | 16.47 | 16.82 | 16.46 | 16.65 | 63,091 | -0.02(-0.11%) |
Sep 17, 2015 | 16.60 | 17.11 | 16.29 | 16.67 | 38,868 | -0.38(-2.23%) |
Sep 16, 2015 | 16.80 | 17.08 | 16.66 | 17.05 | 48,678 | +0.29(+1.72%) |
Sep 15, 2015 | 16.62 | 16.91 | 16.44 | 16.76 | 46,428 | +0.23(+1.40%) |
Sep 14, 2015 | 16.49 | 16.61 | 16.37 | 16.53 | 22,600 | +0.14(+0.85%) |
Sep 11, 2015 | 16.48 | 16.69 | 16.39 | 16.39 | 19,807 | +0.06(+0.40%) |
Sep 10, 2015 | 16.59 | 17.15 | 16.18 | 16.32 | 31,010 | -0.03(-0.17%) |
Sep 09, 2015 | 17.16 | 17.16 | 16.35 | 16.35 | 25,385 | -0.70(-4.08%) |
Sep 08, 2015 | 16.63 | 17.16 | 16.49 | 17.05 | 19,386 | +0.68(+4.14%) |
Sep 04, 2015 | 16.57 | 16.37 | 16.37 | 16.37 | 23,180 | -0.43(-2.54%) |
Sep 03, 2015 | 16.45 | 16.82 | 16.42 | 16.80 | 18,037 | +0.38(+2.32%) |
Sep 02, 2015 | 16.06 | 16.42 | 15.92 | 16.42 | 21,636 | +0.30(+1.84%) |