Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.23 | 15.25 | 15.17 | 15.20 | 84,058 | -0.06(-0.40%) |
Nov 27, 2015 | 15.29 | 15.29 | 15.25 | 15.26 | 22,128 | -0.05(-0.31%) |
Nov 25, 2015 | 15.24 | 15.31 | 15.31 | 15.31 | 406,341 | -0.01(-0.04%) |
Nov 24, 2015 | 15.24 | 15.34 | 15.20 | 15.32 | 144,694 | +0.01(+0.04%) |
Nov 23, 2015 | 15.40 | 15.43 | 15.30 | 15.31 | 590,413 | -0.14(-0.93%) |
Nov 20, 2015 | 15.62 | 15.62 | 15.45 | 15.45 | 44,787 | -0.05(-0.35%) |
Nov 19, 2015 | 15.51 | 15.51 | 15.45 | 15.51 | 360,295 | +0.12(+0.75%) |
Nov 18, 2015 | 15.17 | 15.39 | 15.17 | 15.39 | 221,855 | +0.18(+1.21%) |
Nov 17, 2015 | 15.10 | 15.29 | 15.10 | 15.21 | 96,744 | +0.07(+0.45%) |
Nov 16, 2015 | 15.04 | 15.17 | 15.00 | 15.14 | 78,234 | +0.18(+1.18%) |
Nov 13, 2015 | 15.05 | 15.06 | 14.95 | 14.96 | 229,563 | -0.12(-0.79%) |
Nov 12, 2015 | 15.21 | 15.23 | 15.08 | 15.08 | 54,472 | -0.23(-1.53%) |
Nov 11, 2015 | 15.38 | 15.40 | 15.30 | 15.32 | 74,288 | +0.04(+0.27%) |
Nov 10, 2015 | 15.29 | 15.31 | 15.23 | 15.28 | 124,632 | -0.07(-0.49%) |
Nov 09, 2015 | 15.39 | 15.42 | 15.27 | 15.35 | 85,101 | -0.17(-1.10%) |
Nov 06, 2015 | 15.51 | 15.52 | 15.34 | 15.52 | 309,748 | -0.16(-1.00%) |
Nov 05, 2015 | 15.83 | 15.83 | 15.64 | 15.68 | 63,501 | -0.04(-0.24%) |
Nov 04, 2015 | 15.75 | 15.83 | 15.65 | 15.72 | 80,658 | -0.10(-0.66%) |
Nov 03, 2015 | 15.69 | 15.86 | 15.69 | 15.82 | 108,782 | +0.09(+0.56%) |
Nov 02, 2015 | 15.64 | 15.73 | 15.64 | 15.73 | 53,845 | +0.16(+1.01%) |
Oct 30, 2015 | 15.56 | 15.62 | 15.56 | 15.57 | 24,204 | +0.03(+0.17%) |
Oct 29, 2015 | 15.48 | 15.57 | 15.48 | 15.55 | 198,950 | -0.06(-0.39%) |
Oct 28, 2015 | 15.64 | 15.75 | 15.51 | 15.61 | 81,670 | +0.01(+0.09%) |
Oct 27, 2015 | 15.75 | 15.75 | 15.57 | 15.60 | 28,906 | -0.20(-1.25%) |
Oct 26, 2015 | 15.85 | 15.87 | 15.77 | 15.79 | 94,112 | -0.04(-0.26%) |
Oct 23, 2015 | 15.83 | 15.86 | 15.75 | 15.83 | 902,282 | +0.11(+0.69%) |
Oct 22, 2015 | 15.72 | 15.81 | 15.68 | 15.72 | 134,564 | +0.16(+1.01%) |
Oct 21, 2015 | 15.69 | 15.70 | 15.57 | 15.57 | 67,066 | -0.05(-0.30%) |
Oct 20, 2015 | 15.64 | 15.67 | 15.61 | 15.62 | 203,685 | -0.11(-0.69%) |
Oct 19, 2015 | 15.69 | 15.72 | 15.62 | 15.72 | 80,993 | -0.12(-0.73%) |
Oct 16, 2015 | 15.79 | 15.84 | 15.75 | 15.84 | 50,660 | +0.07(+0.48%) |
Oct 15, 2015 | 15.66 | 15.78 | 15.66 | 15.77 | 147,174 | +0.22(+1.45%) |
Oct 14, 2015 | 15.54 | 15.59 | 15.50 | 15.54 | 24,636 | +0.10(+0.66%) |
Oct 13, 2015 | 15.57 | 15.57 | 15.43 | 15.44 | 249,663 | -0.25(-1.60%) |
Oct 12, 2015 | 15.74 | 15.74 | 15.69 | 15.69 | 106,946 | -0.03(-0.17%) |
Oct 09, 2015 | 15.77 | 15.77 | 15.67 | 15.72 | 57,876 | +0.03(+0.22%) |
Oct 08, 2015 | 15.41 | 15.68 | 15.41 | 15.68 | 70,804 | +0.20(+1.32%) |
Oct 07, 2015 | 15.46 | 15.52 | 15.38 | 15.48 | 39,257 | +0.26(+1.70%) |
Oct 06, 2015 | 15.06 | 15.25 | 15.06 | 15.22 | 86,301 | +0.05(+0.36%) |
Oct 05, 2015 | 15.09 | 15.19 | 15.07 | 15.17 | 212,781 | +0.31(+2.08%) |
Oct 02, 2015 | 14.45 | 14.87 | 14.45 | 14.86 | 61,321 | +0.30(+2.09%) |
Oct 01, 2015 | 14.59 | 14.65 | 14.49 | 14.55 | 306,439 | +0.04(+0.28%) |
Sep 30, 2015 | 14.36 | 14.52 | 14.36 | 14.51 | 33,592 | +0.24(+1.67%) |
Sep 29, 2015 | 14.22 | 14.34 | 14.18 | 14.27 | 86,000 | +0.03(+0.24%) |
Sep 28, 2015 | 14.39 | 14.40 | 14.21 | 14.24 | 113,818 | -0.30(-2.06%) |
Sep 25, 2015 | 14.64 | 14.68 | 14.49 | 14.54 | 74,776 | +0.05(+0.38%) |
Sep 24, 2015 | 14.39 | 14.55 | 14.33 | 14.49 | 128,367 | -0.07(-0.47%) |
Sep 23, 2015 | 14.59 | 14.66 | 14.53 | 14.55 | 334,945 | -0.12(-0.79%) |
Sep 22, 2015 | 14.81 | 14.81 | 14.57 | 14.67 | 74,879 | -0.37(-2.44%) |
Sep 21, 2015 | 15.10 | 15.10 | 14.97 | 15.04 | 68,590 | -0.03(-0.23%) |
Sep 18, 2015 | 15.15 | 15.24 | 15.04 | 15.07 | 576,134 | -0.29(-1.86%) |
Sep 17, 2015 | 15.31 | 15.57 | 15.24 | 15.36 | 282,790 | +0.03(+0.18%) |
Sep 16, 2015 | 15.07 | 15.34 | 15.07 | 15.33 | 344,614 | +0.28(+1.83%) |
Sep 15, 2015 | 14.91 | 15.07 | 14.91 | 15.05 | 454,178 | +0.09(+0.63%) |
Sep 14, 2015 | 14.90 | 15.00 | 14.90 | 14.96 | 356,403 | -0.10(-0.67%) |
Sep 11, 2015 | 14.94 | 15.06 | 14.94 | 15.06 | 100,504 | -0.01(-0.04%) |
Sep 10, 2015 | 15.02 | 15.13 | 14.99 | 15.07 | 84,057 | +0.11(+0.77%) |
Sep 09, 2015 | 15.27 | 15.27 | 14.95 | 14.95 | 52,114 | -0.10(-0.67%) |
Sep 08, 2015 | 14.99 | 15.05 | 14.94 | 15.05 | 111,173 | +0.43(+2.95%) |
Sep 04, 2015 | 14.72 | 14.62 | 14.62 | 14.62 | 60,749 | -0.34(-2.28%) |
Sep 03, 2015 | 14.92 | 15.07 | 14.92 | 14.96 | 108,541 | +0.05(+0.34%) |
Sep 02, 2015 | 15.16 | 15.16 | 14.80 | 14.91 | 551,134 | +0.17(+1.14%) |