Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.40 | 15.40 | 15.01 | 15.13 | 248,354 | -0.17(-1.11%) |
Nov 27, 2015 | 15.16 | 15.46 | 15.16 | 15.30 | 62,613 | +0.07(+0.46%) |
Nov 25, 2015 | 15.35 | 15.23 | 15.23 | 15.23 | 167,000 | -0.06(-0.39%) |
Nov 24, 2015 | 15.54 | 15.72 | 15.27 | 15.29 | 152,436 | -0.35(-2.24%) |
Nov 23, 2015 | 15.39 | 15.94 | 15.35 | 15.64 | 287,895 | +0.18(+1.16%) |
Nov 20, 2015 | 15.48 | 15.67 | 15.41 | 15.46 | 218,237 | -0.02(-0.13%) |
Nov 19, 2015 | 15.46 | 15.68 | 15.28 | 15.48 | 191,730 | +0.09(+0.58%) |
Nov 18, 2015 | 14.92 | 15.49 | 14.86 | 15.39 | 295,742 | +0.36(+2.40%) |
Nov 17, 2015 | 14.92 | 15.50 | 14.79 | 15.03 | 379,457 | +0.12(+0.80%) |
Nov 16, 2015 | 15.86 | 15.96 | 14.79 | 14.91 | 325,556 | -0.89(-5.63%) |
Nov 13, 2015 | 15.67 | 16.43 | 15.31 | 15.80 | 575,424 | +0.02(+0.13%) |
Nov 12, 2015 | 15.81 | 16.48 | 15.55 | 15.78 | 423,796 | -0.02(-0.13%) |
Nov 11, 2015 | 16.16 | 16.27 | 15.80 | 15.80 | 215,208 | -0.46(-2.83%) |
Nov 10, 2015 | 16.66 | 16.90 | 16.10 | 16.26 | 212,067 | -0.37(-2.22%) |
Nov 09, 2015 | 17.10 | 17.47 | 16.40 | 16.63 | 251,764 | -0.41(-2.41%) |
Nov 06, 2015 | 17.00 | 17.37 | 16.42 | 17.04 | 341,307 | -0.24(-1.39%) |
Nov 05, 2015 | 17.10 | 17.42 | 17.00 | 17.28 | 342,066 | +0.19(+1.11%) |
Nov 04, 2015 | 16.92 | 17.31 | 16.88 | 17.09 | 208,284 | +0.09(+0.53%) |
Nov 03, 2015 | 17.35 | 17.47 | 16.74 | 17.00 | 290,791 | -0.34(-1.96%) |
Nov 02, 2015 | 17.11 | 17.40 | 16.81 | 17.34 | 303,539 | +0.31(+1.82%) |
Oct 30, 2015 | 16.72 | 17.15 | 15.53 | 17.03 | 492,224 | +0.16(+0.95%) |
Oct 29, 2015 | 17.14 | 17.23 | 16.81 | 16.87 | 365,225 | -0.32(-1.86%) |
Oct 28, 2015 | 16.38 | 17.22 | 15.67 | 17.19 | 622,615 | +0.78(+4.75%) |
Oct 27, 2015 | 17.04 | 17.07 | 16.15 | 16.41 | 598,211 | -0.93(-5.36%) |
Oct 26, 2015 | 17.43 | 17.99 | 17.16 | 17.34 | 251,862 | -0.19(-1.08%) |
Oct 23, 2015 | 17.55 | 17.66 | 17.25 | 17.53 | 184,880 | +0.05(+0.29%) |
Oct 22, 2015 | 17.27 | 17.67 | 17.17 | 17.48 | 207,708 | +0.29(+1.69%) |
Oct 21, 2015 | 17.59 | 17.62 | 17.14 | 17.19 | 126,121 | -0.31(-1.77%) |
Oct 20, 2015 | 17.60 | 17.62 | 17.17 | 17.50 | 231,452 | -0.18(-1.02%) |
Oct 19, 2015 | 17.58 | 17.71 | 17.23 | 17.68 | 379,015 | +0.15(+0.86%) |
Oct 16, 2015 | 18.19 | 18.37 | 17.09 | 17.53 | 881,253 | +0.05(+0.29%) |
Oct 15, 2015 | 16.37 | 17.72 | 15.75 | 17.48 | 1,271,681 | +1.09(+6.65%) |
Oct 14, 2015 | 16.11 | 16.45 | 16.11 | 16.39 | 168,713 | +0.18(+1.11%) |
Oct 13, 2015 | 16.62 | 16.63 | 16.16 | 16.21 | 295,734 | -0.25(-1.52%) |
Oct 12, 2015 | 16.67 | 16.71 | 16.45 | 16.46 | 269,009 | -0.12(-0.72%) |
Oct 09, 2015 | 16.71 | 16.99 | 16.46 | 16.58 | 178,006 | -0.18(-1.07%) |
Oct 08, 2015 | 17.00 | 17.04 | 16.71 | 16.76 | 241,704 | -0.19(-1.12%) |
Oct 07, 2015 | 16.75 | 17.08 | 16.75 | 16.95 | 288,194 | +0.23(+1.38%) |
Oct 06, 2015 | 16.56 | 16.90 | 16.56 | 16.72 | 259,224 | +0.07(+0.42%) |
Oct 05, 2015 | 16.88 | 17.00 | 16.53 | 16.65 | 204,403 | -0.13(-0.77%) |
Oct 02, 2015 | 16.48 | 16.86 | 16.37 | 16.78 | 238,842 | +0.24(+1.45%) |
Oct 01, 2015 | 16.69 | 16.86 | 16.33 | 16.54 | 189,920 | -0.20(-1.19%) |
Sep 30, 2015 | 16.39 | 16.82 | 16.32 | 16.74 | 254,106 | +0.43(+2.64%) |
Sep 29, 2015 | 16.31 | 16.57 | 16.12 | 16.31 | 203,505 | +0.06(+0.37%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.25 | 353,339 | -1.43(-8.09%) |
Sep 25, 2015 | 17.85 | 18.04 | 17.62 | 17.68 | 265,102 | -0.06(-0.34%) |
Sep 24, 2015 | 17.55 | 17.81 | 17.23 | 17.74 | 233,447 | +0.00(+0.00%) |
Sep 23, 2015 | 17.36 | 17.81 | 17.36 | 17.74 | 226,547 | +0.35(+2.01%) |
Sep 22, 2015 | 17.38 | 17.63 | 17.22 | 17.39 | 236,500 | -0.21(-1.19%) |
Sep 21, 2015 | 17.66 | 17.76 | 17.26 | 17.60 | 305,323 | -0.10(-0.56%) |
Sep 18, 2015 | 17.39 | 18.07 | 17.07 | 17.70 | 454,854 | +0.16(+0.91%) |
Sep 17, 2015 | 17.28 | 17.79 | 17.19 | 17.54 | 458,575 | +0.05(+0.29%) |
Sep 16, 2015 | 17.56 | 17.89 | 17.31 | 17.49 | 510,627 | -0.13(-0.74%) |
Sep 15, 2015 | 17.55 | 18.01 | 17.30 | 17.62 | 579,159 | +0.11(+0.63%) |
Sep 14, 2015 | 18.51 | 18.51 | 17.18 | 17.51 | 637,509 | -1.00(-5.40%) |
Sep 11, 2015 | 18.40 | 18.77 | 18.40 | 18.51 | 161,798 | +0.01(+0.05%) |
Sep 10, 2015 | 18.61 | 18.89 | 18.45 | 18.50 | 260,172 | -0.30(-1.60%) |
Sep 09, 2015 | 18.91 | 19.07 | 18.72 | 18.80 | 262,176 | -0.03(-0.16%) |
Sep 08, 2015 | 19.34 | 19.34 | 18.66 | 18.83 | 354,543 | -0.29(-1.52%) |
Sep 04, 2015 | 19.26 | 19.12 | 19.12 | 19.12 | 450,600 | -0.22(-1.14%) |
Sep 03, 2015 | 19.25 | 19.72 | 19.25 | 19.34 | 291,002 | +0.02(+0.10%) |
Sep 02, 2015 | 20.01 | 20.09 | 19.03 | 19.32 | 442,999 | -0.48(-2.42%) |