Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.65 | 15.65 | 15.65 | 15.65 | 501 | +0.00(+0.00%) |
Nov 27, 2015 | 15.65 | 15.65 | 15.64 | 15.65 | 4,842 | +0.15(+0.96%) |
Nov 25, 2015 | 15.44 | 15.50 | 15.50 | 15.50 | 988 | +0.01(+0.04%) |
Nov 24, 2015 | 15.58 | 15.58 | 15.49 | 15.49 | 663 | +0.11(+0.72%) |
Nov 23, 2015 | 15.54 | 15.58 | 15.38 | 15.38 | 1,388 | +0.09(+0.58%) |
Nov 20, 2015 | 15.56 | 15.57 | 15.29 | 15.29 | 3,398 | +0.00(+0.00%) |
Nov 19, 2015 | 15.40 | 15.56 | 15.30 | 15.29 | 4,025 | +0.07(+0.47%) |
Nov 18, 2015 | 15.51 | 15.58 | 15.22 | 15.22 | 20,507 | -0.28(-1.83%) |
Nov 17, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 1,204 | +0.20(+1.32%) |
Nov 16, 2015 | 15.56 | 15.56 | 15.30 | 15.30 | 497 | -0.06(-0.41%) |
Nov 13, 2015 | 15.33 | 15.51 | 15.22 | 15.37 | 7,695 | +0.00(+0.02%) |
Nov 12, 2015 | 15.40 | 15.42 | 15.36 | 15.36 | 6,525 | -0.35(-2.25%) |
Nov 11, 2015 | 15.75 | 15.75 | 15.72 | 15.72 | 4,705 | +0.18(+1.19%) |
Nov 10, 2015 | 15.40 | 15.53 | 15.40 | 15.53 | 3,679 | +0.13(+0.87%) |
Nov 09, 2015 | 15.36 | 15.49 | 15.36 | 15.40 | 4,681 | +0.04(+0.23%) |
Nov 06, 2015 | 15.40 | 15.40 | 15.35 | 15.36 | 4,039 | +0.05(+0.32%) |
Nov 05, 2015 | 15.35 | 15.40 | 15.29 | 15.31 | 2,888 | +0.02(+0.15%) |
Nov 04, 2015 | 15.14 | 15.29 | 15.14 | 15.29 | 597 | +0.17(+1.11%) |
Nov 03, 2015 | 15.37 | 15.37 | 15.12 | 15.12 | 1,324 | -0.06(-0.42%) |
Nov 02, 2015 | 15.19 | 15.19 | 15.19 | 15.19 | 3,744 | -0.04(-0.23%) |
Oct 29, 2015 | 15.22 | 15.22 | 15.22 | 15.22 | 62 | -0.17(-1.10%) |
Oct 28, 2015 | 15.22 | 15.39 | 15.22 | 15.39 | 2,193 | +0.28(+1.87%) |
Oct 27, 2015 | 15.05 | 15.24 | 15.05 | 15.11 | 1,028 | +0.10(+0.66%) |
Oct 26, 2015 | 14.99 | 15.04 | 14.48 | 15.01 | 5,797 | +0.02(+0.14%) |
Oct 23, 2015 | 15.08 | 15.08 | 14.99 | 14.99 | 649 | -0.23(-1.53%) |
Oct 22, 2015 | 14.99 | 15.40 | 15.39 | 15.22 | 3,107 | -0.17(-1.10%) |
Oct 21, 2015 | 15.05 | 15.39 | 15.02 | 15.39 | 1,429 | +0.35(+2.31%) |
Oct 20, 2015 | 15.56 | 15.56 | 15.05 | 15.05 | 519 | +0.10(+0.66%) |
Oct 19, 2015 | 14.92 | 14.95 | 14.92 | 14.95 | 331 | -0.35(-2.27%) |
Oct 15, 2015 | 15.22 | 15.29 | 15.29 | 15.29 | 189 | -0.08(-0.55%) |
Oct 14, 2015 | 15.38 | 15.38 | 15.38 | 15.38 | 194 | +0.51(+3.43%) |
Oct 13, 2015 | 15.14 | 15.14 | 14.87 | 14.87 | 1,273 | -0.49(-3.18%) |
Oct 12, 2015 | 15.36 | 15.39 | 14.87 | 15.36 | 2,052 | +0.43(+2.89%) |
Oct 09, 2015 | 14.93 | 15.40 | 14.93 | 14.93 | 1,104 | -0.11(-0.75%) |
Oct 08, 2015 | 14.96 | 15.05 | 14.96 | 15.04 | 1,830 | +0.06(+0.43%) |
Oct 07, 2015 | 15.23 | 15.23 | 14.97 | 14.97 | 711 | -0.42(-2.76%) |
Oct 06, 2015 | 15.53 | 15.53 | 14.93 | 15.40 | 1,076 | +0.30(+1.99%) |
Oct 05, 2015 | 15.05 | 15.32 | 15.05 | 15.10 | 6,574 | -0.16(-1.04%) |
Oct 02, 2015 | 15.16 | 15.26 | 14.98 | 15.26 | 1,909 | -0.01(-0.05%) |
Oct 01, 2015 | 15.12 | 15.40 | 15.00 | 15.27 | 1,344 | +0.29(+1.94%) |
Sep 30, 2015 | 15.30 | 15.30 | 14.90 | 14.97 | 1,357 | -0.28(-1.81%) |
Sep 29, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 1,547 | +0.06(+0.37%) |
Sep 28, 2015 | 15.25 | 15.25 | 15.19 | 15.19 | 5,505 | -0.01(-0.06%) |
Sep 25, 2015 | 15.19 | 15.20 | 15.19 | 15.20 | 703 | +0.09(+0.57%) |
Sep 24, 2015 | 15.12 | 15.12 | 15.12 | 15.12 | 182 | +0.00(+0.00%) |
Sep 23, 2015 | 15.40 | 15.40 | 14.97 | 15.12 | 3,501 | +0.14(+0.95%) |
Sep 22, 2015 | 15.10 | 15.10 | 14.92 | 14.97 | 14,644 | -0.11(-0.75%) |
Sep 21, 2015 | 15.11 | 15.17 | 14.76 | 15.09 | 5,342 | -0.13(-0.88%) |
Sep 18, 2015 | 15.18 | 15.22 | 14.69 | 15.22 | 9,346 | +0.13(+0.89%) |
Sep 17, 2015 | 14.48 | 15.09 | 14.48 | 15.09 | 2,300 | +0.00(+0.00%) |
Sep 16, 2015 | 14.69 | 15.22 | 14.36 | 15.09 | 6,847 | +0.36(+2.45%) |
Sep 15, 2015 | 15.05 | 15.05 | 14.36 | 14.73 | 1,453 | -0.40(-2.62%) |
Sep 14, 2015 | 15.05 | 15.12 | 15.05 | 15.12 | 627 | +0.18(+1.23%) |
Sep 11, 2015 | 14.57 | 14.94 | 14.57 | 14.94 | 2,855 | +0.07(+0.48%) |
Sep 10, 2015 | 14.37 | 14.87 | 14.37 | 14.87 | 1,026 | +0.21(+1.45%) |
Sep 09, 2015 | 14.33 | 14.67 | 14.33 | 14.66 | 4,693 | +0.15(+1.02%) |
Sep 08, 2015 | 14.56 | 14.58 | 14.25 | 14.51 | 9,574 | -0.22(-1.49%) |
Sep 04, 2015 | 15.19 | 14.73 | 14.73 | 14.73 | 1,553 | -0.07(-0.48%) |
Sep 03, 2015 | 14.87 | 15.19 | 14.53 | 14.80 | 21,689 | +0.16(+1.06%) |
Sep 02, 2015 | 15.38 | 15.38 | 14.41 | 14.64 | 1,794 | -0.08(-0.52%) |