Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.07 | 16.07 | 16.01 | 16.01 | 41,900 | -0.08(-0.47%) |
Nov 27, 2015 | 16.09 | 16.09 | 16.09 | 16.09 | 886 | -0.03(-0.17%) |
Nov 24, 2015 | 16.03 | 16.12 | 16.12 | 16.12 | 1,598 | +0.02(+0.13%) |
Nov 23, 2015 | 16.17 | 16.17 | 16.10 | 16.10 | 56,526 | -0.14(-0.89%) |
Nov 20, 2015 | 16.24 | 16.24 | 16.24 | 16.24 | 145 | -0.03(-0.17%) |
Nov 19, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 145 | +0.20(+1.24%) |
Nov 18, 2015 | 16.06 | 16.12 | 16.06 | 16.07 | 53,492 | +0.12(+0.73%) |
Nov 17, 2015 | 15.99 | 16.05 | 15.95 | 15.95 | 35,673 | +0.04(+0.26%) |
Nov 16, 2015 | 15.76 | 15.91 | 15.76 | 15.91 | 3,436 | +0.26(+1.67%) |
Nov 13, 2015 | 15.74 | 15.74 | 15.64 | 15.65 | 5,690 | -0.27(-1.69%) |
Nov 12, 2015 | 15.92 | 15.92 | 15.92 | 15.92 | 145 | -0.21(-1.28%) |
Nov 11, 2015 | 16.10 | 16.12 | 16.10 | 16.12 | 1,598 | +0.07(+0.43%) |
Nov 09, 2015 | 16.10 | 16.06 | 16.06 | 16.06 | 290 | -0.14(-0.89%) |
Nov 06, 2015 | 16.08 | 16.20 | 16.08 | 16.20 | 3,491 | -0.17(-1.01%) |
Nov 05, 2015 | 16.36 | 16.36 | 16.36 | 16.36 | 249 | +0.03(+0.21%) |
Nov 04, 2015 | 16.39 | 16.46 | 16.33 | 16.33 | 29,088 | -0.14(-0.84%) |
Nov 03, 2015 | 16.38 | 16.47 | 16.34 | 16.47 | 88,276 | +0.08(+0.46%) |
Nov 02, 2015 | 16.47 | 16.47 | 16.39 | 16.39 | 2,479 | +0.13(+0.80%) |
Oct 30, 2015 | 16.29 | 16.29 | 16.26 | 16.26 | 1,235 | +0.06(+0.38%) |
Oct 29, 2015 | 16.19 | 16.20 | 16.19 | 16.20 | 10,244 | -0.09(-0.55%) |
Oct 28, 2015 | 16.26 | 16.36 | 16.19 | 16.29 | 10,578 | +0.12(+0.72%) |
Oct 27, 2015 | 16.18 | 16.18 | 16.17 | 16.17 | 662 | -0.24(-1.47%) |
Oct 26, 2015 | 16.39 | 16.43 | 16.39 | 16.41 | 13,223 | -0.01(-0.08%) |
Oct 23, 2015 | 16.43 | 16.44 | 16.43 | 16.43 | 1,881 | +0.03(+0.17%) |
Oct 22, 2015 | 16.25 | 16.41 | 16.25 | 16.40 | 4,068 | +0.17(+1.02%) |
Oct 21, 2015 | 16.22 | 16.23 | 16.17 | 16.23 | 5,812 | +0.06(+0.34%) |
Oct 20, 2015 | 16.17 | 16.18 | 16.17 | 16.18 | 290 | -0.17(-1.05%) |
Oct 16, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 871 | +0.04(+0.25%) |
Oct 15, 2015 | 16.27 | 16.32 | 16.27 | 16.31 | 118,254 | +0.26(+1.63%) |
Oct 14, 2015 | 16.04 | 16.05 | 16.04 | 16.05 | 3,196 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.08 | 16.06 | 16.07 | 8,718 | -0.20(-1.23%) |
Oct 09, 2015 | 16.27 | 16.27 | 16.27 | 16.27 | 237,003 | +0.03(+0.18%) |
Oct 08, 2015 | 15.97 | 16.24 | 15.97 | 16.24 | 508 | +0.34(+2.11%) |
Oct 07, 2015 | 16.03 | 16.03 | 15.90 | 15.90 | 290 | +0.10(+0.65%) |
Oct 06, 2015 | 15.80 | 15.80 | 15.80 | 15.80 | 145 | +0.19(+1.19%) |
Oct 05, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 145 | +0.35(+2.30%) |
Oct 02, 2015 | 15.04 | 15.26 | 15.04 | 15.26 | 290 | +0.19(+1.28%) |
Oct 01, 2015 | 15.07 | 15.08 | 15.01 | 15.07 | 51,091 | +0.06(+0.37%) |
Sep 30, 2015 | 15.02 | 15.02 | 15.00 | 15.02 | 21,360 | +0.25(+1.72%) |
Sep 29, 2015 | 14.73 | 14.78 | 14.72 | 14.76 | 26,962 | -0.01(-0.05%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.77 | 14.77 | 1,166 | -0.20(-1.33%) |
Sep 25, 2015 | 15.08 | 15.08 | 14.96 | 14.97 | 17,294 | +0.11(+0.74%) |
Sep 24, 2015 | 14.79 | 14.86 | 14.79 | 14.86 | 292 | -0.14(-0.92%) |
Sep 23, 2015 | 15.07 | 15.07 | 14.95 | 15.00 | 149,973 | -0.03(-0.18%) |
Sep 22, 2015 | 15.06 | 15.06 | 15.02 | 15.02 | 5,078 | -0.44(-2.85%) |
Sep 21, 2015 | 15.53 | 15.53 | 15.46 | 15.46 | 2,906 | -0.02(-0.13%) |
Sep 18, 2015 | 15.56 | 15.65 | 15.48 | 15.48 | 1,223,224 | -0.43(-2.67%) |
Sep 17, 2015 | 15.81 | 15.91 | 15.75 | 15.91 | 215,669 | +0.08(+0.52%) |
Sep 16, 2015 | 15.78 | 15.86 | 15.75 | 15.83 | 365,681 | +0.21(+1.35%) |
Sep 15, 2015 | 15.67 | 15.67 | 15.49 | 15.62 | 475,872 | +0.14(+0.88%) |
Sep 14, 2015 | 15.51 | 15.54 | 15.47 | 15.48 | 204,463 | -0.13(-0.83%) |
Sep 11, 2015 | 15.49 | 15.61 | 15.49 | 15.61 | 732 | -0.06(-0.39%) |
Sep 10, 2015 | 15.59 | 15.72 | 15.59 | 15.67 | 13,884 | +0.05(+0.35%) |
Sep 09, 2015 | 15.83 | 15.83 | 15.62 | 15.62 | 2,008 | +0.07(+0.44%) |
Sep 08, 2015 | 15.51 | 15.55 | 15.45 | 15.55 | 43,505 | +0.37(+2.43%) |
Sep 04, 2015 | 15.38 | 15.18 | 15.18 | 15.18 | 3,664 | -0.41(-2.63%) |
Sep 03, 2015 | 15.59 | 15.59 | 15.59 | 15.59 | 146 | +0.07(+0.48%) |
Sep 02, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 146 | +0.17(+1.09%) |