Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.83 | 14.83 | 14.48 | 14.48 | 1,742 | -0.38(-2.53%) |
Nov 24, 2015 | 14.86 | 14.86 | 14.86 | 14.86 | 15 | -0.19(-1.25%) |
Nov 23, 2015 | 15.33 | 15.33 | 15.05 | 15.05 | 11,522 | -0.11(-0.73%) |
Nov 20, 2015 | 15.08 | 15.16 | 15.08 | 15.16 | 2,009 | +0.24(+1.58%) |
Nov 19, 2015 | 15.03 | 15.03 | 14.92 | 14.92 | 1,218 | +0.10(+0.66%) |
Nov 18, 2015 | 14.86 | 14.86 | 14.69 | 14.83 | 3,521 | +0.18(+1.24%) |
Nov 17, 2015 | 14.64 | 14.64 | 14.64 | 14.64 | 510 | +0.21(+1.45%) |
Nov 16, 2015 | 14.44 | 14.44 | 14.44 | 14.44 | 473 | -0.04(-0.29%) |
Nov 13, 2015 | 14.69 | 14.69 | 14.47 | 14.48 | 2,313 | -0.30(-2.03%) |
Nov 11, 2015 | 14.87 | 14.87 | 14.78 | 14.78 | 2 | -0.01(-0.07%) |
Nov 10, 2015 | 14.76 | 14.79 | 14.76 | 14.79 | 1,175 | +0.06(+0.40%) |
Nov 09, 2015 | 14.81 | 14.93 | 14.73 | 14.73 | 12,313 | -0.31(-2.09%) |
Nov 06, 2015 | 15.01 | 15.04 | 15.01 | 15.04 | 1,099 | -0.23(-1.51%) |
Nov 05, 2015 | 15.27 | 15.27 | 15.27 | 15.27 | 1,844 | -0.11(-0.72%) |
Nov 04, 2015 | 15.46 | 15.46 | 15.29 | 15.38 | 3,457 | -0.11(-0.72%) |
Nov 03, 2015 | 15.23 | 15.49 | 15.21 | 15.49 | 16,528 | +0.30(+1.97%) |
Nov 02, 2015 | 15.17 | 15.20 | 15.06 | 15.20 | 4,778 | +0.30(+2.01%) |
Oct 30, 2015 | 14.89 | 14.95 | 14.89 | 14.90 | 1,026 | -0.21(-1.38%) |
Oct 28, 2015 | 15.10 | 15.10 | 15.10 | 15.10 | 136 | +0.15(+0.98%) |
Oct 27, 2015 | 14.95 | 15.01 | 14.95 | 14.96 | 2,062 | -0.26(-1.74%) |
Oct 26, 2015 | 15.36 | 15.36 | 15.17 | 15.22 | 8,377 | -0.01(-0.05%) |
Oct 23, 2015 | 15.23 | 15.23 | 15.23 | 15.23 | 579 | +0.09(+0.62%) |
Oct 21, 2015 | 15.13 | 15.14 | 15.13 | 15.14 | 86 | -0.18(-1.19%) |
Oct 20, 2015 | 15.22 | 15.32 | 15.22 | 15.32 | 1,193 | +0.07(+0.44%) |
Oct 19, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 352 | -0.22(-1.41%) |
Oct 16, 2015 | 15.47 | 15.47 | 15.47 | 15.47 | 144 | -0.14(-0.93%) |
Oct 15, 2015 | 15.61 | 15.61 | 15.61 | 15.61 | 487 | +0.11(+0.72%) |
Oct 14, 2015 | 15.39 | 15.50 | 15.39 | 15.50 | 1,973 | +0.03(+0.22%) |
Oct 13, 2015 | 15.47 | 15.47 | 15.47 | 15.47 | 242 | -0.03(-0.22%) |
Oct 12, 2015 | 15.63 | 15.63 | 15.50 | 15.50 | 3,891 | -0.05(-0.31%) |
Oct 09, 2015 | 15.53 | 15.66 | 15.53 | 15.55 | 7,548 | +0.23(+1.50%) |
Oct 08, 2015 | 15.27 | 15.32 | 15.27 | 15.32 | 539 | +0.22(+1.48%) |
Oct 07, 2015 | 15.22 | 15.22 | 15.02 | 15.10 | 1,759 | +0.33(+2.24%) |
Oct 06, 2015 | 14.68 | 14.77 | 14.67 | 14.77 | 21,374 | +0.16(+1.07%) |
Oct 05, 2015 | 14.51 | 14.62 | 14.50 | 14.61 | 12,320 | +0.27(+1.92%) |
Oct 02, 2015 | 14.33 | 14.34 | 14.31 | 14.34 | 1,248 | +0.18(+1.24%) |
Oct 01, 2015 | 14.23 | 14.23 | 14.16 | 14.16 | 1,167 | +0.30(+2.15%) |
Sep 29, 2015 | 13.84 | 13.86 | 13.84 | 13.86 | 500 | +0.16(+1.19%) |
Sep 28, 2015 | 13.66 | 13.73 | 13.66 | 13.70 | 6,422 | -0.31(-2.23%) |
Sep 25, 2015 | 14.20 | 14.20 | 14.01 | 14.01 | 6,441 | +0.08(+0.56%) |
Sep 24, 2015 | 13.86 | 13.93 | 13.84 | 13.93 | 3,732 | -0.13(-0.91%) |
Sep 23, 2015 | 14.24 | 14.24 | 14.01 | 14.06 | 4,591 | -0.21(-1.50%) |
Sep 22, 2015 | 14.26 | 14.32 | 14.25 | 14.28 | 5,204 | -0.37(-2.55%) |
Sep 21, 2015 | 14.67 | 14.67 | 14.54 | 14.65 | 3,140 | -0.09(-0.58%) |
Sep 18, 2015 | 14.99 | 14.99 | 14.70 | 14.74 | 5,951 | -0.26(-1.76%) |
Sep 17, 2015 | 14.87 | 15.19 | 14.87 | 15.00 | 1,694 | +0.08(+0.52%) |
Sep 16, 2015 | 14.92 | 14.92 | 14.92 | 14.92 | 2,129 | +0.23(+1.60%) |
Sep 15, 2015 | 14.67 | 14.72 | 14.67 | 14.69 | 5,058 | +0.11(+0.76%) |
Sep 14, 2015 | 14.58 | 14.58 | 14.58 | 14.58 | 207 | +0.09(+0.62%) |
Sep 11, 2015 | 14.43 | 14.49 | 14.43 | 14.49 | 2,495 | +0.16(+1.08%) |
Sep 09, 2015 | 14.50 | 14.50 | 14.32 | 14.33 | 1 | -0.07(-0.50%) |
Sep 08, 2015 | 14.41 | 14.41 | 14.41 | 14.41 | 1,184 | +0.09(+0.63%) |
Sep 04, 2015 | 14.79 | 14.32 | 14.32 | 14.32 | 3,913 | -0.34(-2.31%) |
Sep 03, 2015 | 14.65 | 14.65 | 14.65 | 14.65 | 2,762 | +0.02(+0.13%) |
Sep 02, 2015 | 14.59 | 14.64 | 14.59 | 14.64 | 442 | +0.05(+0.35%) |