Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.26 | 15.37 | 15.19 | 15.24 | 2,077,471 | -0.02(-0.14%) |
Nov 27, 2015 | 15.32 | 15.38 | 15.23 | 15.26 | 1,571,387 | +0.05(+0.32%) |
Nov 25, 2015 | 15.29 | 15.21 | 15.21 | 15.21 | 1,283,102 | +0.08(+0.52%) |
Nov 24, 2015 | 15.10 | 15.18 | 15.01 | 15.13 | 1,269,612 | -0.02(-0.12%) |
Nov 23, 2015 | 15.21 | 15.34 | 15.10 | 15.15 | 339,306 | +0.01(+0.09%) |
Nov 20, 2015 | 14.82 | 15.14 | 14.76 | 15.14 | 1,784,265 | -0.01(-0.06%) |
Nov 19, 2015 | 15.34 | 15.47 | 14.97 | 15.14 | 2,593,025 | -0.20(-1.31%) |
Nov 18, 2015 | 15.40 | 15.43 | 15.25 | 15.35 | 687,105 | -0.01(-0.06%) |
Nov 17, 2015 | 15.32 | 15.45 | 15.26 | 15.36 | 396,728 | -0.02(-0.11%) |
Nov 16, 2015 | 15.38 | 15.47 | 15.29 | 15.37 | 740,390 | -0.16(-1.02%) |
Nov 13, 2015 | 15.32 | 15.62 | 15.26 | 15.53 | 1,356,227 | -0.03(-0.20%) |
Nov 12, 2015 | 15.15 | 15.69 | 15.06 | 15.56 | 3,553,023 | +0.27(+1.78%) |
Nov 11, 2015 | 15.39 | 15.46 | 15.28 | 15.29 | 5,828,243 | -0.07(-0.43%) |
Nov 10, 2015 | 15.19 | 15.40 | 15.16 | 15.36 | 1,496,251 | +0.02(+0.14%) |
Nov 09, 2015 | 15.26 | 15.35 | 15.19 | 15.33 | 398,407 | -0.02(-0.14%) |
Nov 06, 2015 | 15.26 | 15.42 | 15.20 | 15.36 | 2,232,965 | +0.07(+0.49%) |
Nov 05, 2015 | 15.73 | 15.73 | 15.25 | 15.28 | 1,432,540 | -0.32(-2.05%) |
Nov 04, 2015 | 15.75 | 15.82 | 15.56 | 15.60 | 3,914,764 | +0.11(+0.68%) |
Nov 03, 2015 | 15.39 | 15.56 | 15.27 | 15.50 | 936,470 | +0.07(+0.43%) |
Nov 02, 2015 | 15.25 | 15.49 | 15.20 | 15.43 | 1,259,137 | +0.17(+1.09%) |
Oct 30, 2015 | 15.15 | 15.37 | 15.13 | 15.26 | 422,584 | +0.09(+0.61%) |
Oct 29, 2015 | 15.16 | 15.26 | 15.11 | 15.17 | 799,145 | -0.14(-0.92%) |
Oct 28, 2015 | 15.28 | 15.35 | 15.12 | 15.31 | 431,301 | +0.09(+0.58%) |
Oct 27, 2015 | 15.06 | 15.25 | 14.95 | 15.22 | 378,002 | +0.05(+0.35%) |
Oct 26, 2015 | 15.16 | 15.32 | 15.10 | 15.17 | 327,291 | -0.03(-0.20%) |
Oct 23, 2015 | 15.04 | 15.23 | 14.94 | 15.20 | 797,776 | +0.19(+1.29%) |
Oct 22, 2015 | 14.83 | 15.12 | 14.80 | 15.01 | 905,675 | +0.20(+1.33%) |
Oct 21, 2015 | 14.73 | 14.90 | 14.62 | 14.81 | 1,238,688 | +0.12(+0.81%) |
Oct 20, 2015 | 14.80 | 14.84 | 14.57 | 14.69 | 665,974 | -0.11(-0.77%) |
Oct 19, 2015 | 14.63 | 15.04 | 14.63 | 14.81 | 744,881 | +0.18(+1.23%) |
Oct 16, 2015 | 14.73 | 14.82 | 14.52 | 14.63 | 6,342,371 | -0.06(-0.39%) |
Oct 15, 2015 | 14.37 | 14.71 | 14.37 | 14.68 | 1,035,476 | +0.60(+4.23%) |
Oct 14, 2015 | 14.24 | 14.37 | 14.01 | 14.09 | 1,086,563 | -0.14(-1.02%) |
Oct 13, 2015 | 14.20 | 14.38 | 14.19 | 14.23 | 943,778 | -0.05(-0.34%) |
Oct 12, 2015 | 14.34 | 14.40 | 14.21 | 14.28 | 557,593 | -0.01(-0.06%) |
Oct 09, 2015 | 14.11 | 14.29 | 14.10 | 14.29 | 605,418 | +0.06(+0.40%) |
Oct 08, 2015 | 14.02 | 14.23 | 13.89 | 14.23 | 404,788 | +0.11(+0.74%) |
Oct 07, 2015 | 13.87 | 14.26 | 13.75 | 14.13 | 1,070,658 | +0.19(+1.39%) |
Oct 06, 2015 | 13.98 | 14.04 | 13.85 | 13.93 | 1,131,374 | +0.05(+0.35%) |
Oct 05, 2015 | 14.07 | 14.20 | 13.86 | 13.89 | 737,152 | -0.01(-0.09%) |
Oct 02, 2015 | 13.47 | 13.91 | 13.45 | 13.90 | 753,463 | +0.35(+2.56%) |
Oct 01, 2015 | 13.57 | 13.61 | 13.33 | 13.55 | 1,305,608 | +0.22(+1.68%) |
Sep 30, 2015 | 13.61 | 13.76 | 13.17 | 13.33 | 2,788,936 | +0.04(+0.26%) |
Sep 29, 2015 | 13.57 | 13.84 | 13.21 | 13.29 | 2,280,697 | -0.39(-2.82%) |
Sep 28, 2015 | 13.86 | 13.96 | 13.54 | 13.68 | 1,477,962 | -0.37(-2.62%) |
Sep 25, 2015 | 14.26 | 14.30 | 13.87 | 14.05 | 1,016,729 | -0.14(-0.96%) |
Sep 24, 2015 | 14.04 | 14.29 | 14.00 | 14.18 | 633,949 | +0.02(+0.16%) |
Sep 23, 2015 | 14.06 | 14.18 | 13.98 | 14.16 | 695,482 | -0.11(-0.77%) |
Sep 22, 2015 | 14.26 | 14.36 | 14.10 | 14.27 | 958,990 | -0.34(-2.31%) |
Sep 21, 2015 | 14.75 | 14.85 | 14.49 | 14.61 | 915,593 | -0.01(-0.06%) |
Sep 18, 2015 | 14.72 | 14.81 | 14.58 | 14.62 | 1,143,977 | -0.10(-0.66%) |
Sep 17, 2015 | 14.64 | 14.86 | 14.59 | 14.71 | 680,290 | +0.25(+1.70%) |
Sep 16, 2015 | 14.47 | 14.53 | 14.31 | 14.47 | 1,004,074 | +0.22(+1.57%) |
Sep 15, 2015 | 14.20 | 14.31 | 14.11 | 14.25 | 625,331 | +0.16(+1.12%) |
Sep 14, 2015 | 14.25 | 14.25 | 13.95 | 14.09 | 674,100 | -0.01(-0.06%) |
Sep 11, 2015 | 14.11 | 14.25 | 14.03 | 14.10 | 1,752,901 | +0.18(+1.28%) |
Sep 10, 2015 | 13.98 | 14.17 | 13.83 | 13.92 | 2,681,310 | +0.07(+0.49%) |
Sep 09, 2015 | 14.05 | 14.07 | 13.81 | 13.85 | 802,892 | -0.11(-0.82%) |
Sep 08, 2015 | 13.89 | 14.00 | 13.78 | 13.97 | 1,191,460 | +0.51(+3.81%) |
Sep 04, 2015 | 13.52 | 13.45 | 13.45 | 13.45 | 2,786,061 | -0.14(-1.06%) |
Sep 03, 2015 | 13.71 | 13.84 | 13.54 | 13.60 | 1,750,659 | +0.52(+3.96%) |
Sep 02, 2015 | 13.06 | 13.18 | 12.97 | 13.08 | 1,275,973 | +0.15(+1.15%) |