Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.01 | 14.05 | 13.88 | 13.99 | 1,161,622 | -0.01(-0.06%) |
Nov 27, 2015 | 14.05 | 14.25 | 13.88 | 14.00 | 404,355 | +0.04(+0.31%) |
Nov 25, 2015 | 14.07 | 13.95 | 13.95 | 13.95 | 1,648,689 | -0.08(-0.55%) |
Nov 24, 2015 | 14.08 | 14.27 | 13.88 | 14.03 | 1,291,062 | -0.09(-0.61%) |
Nov 23, 2015 | 14.34 | 14.51 | 14.01 | 14.12 | 759,062 | -0.08(-0.54%) |
Nov 20, 2015 | 14.56 | 14.60 | 14.17 | 14.19 | 832,872 | -0.37(-2.53%) |
Nov 19, 2015 | 14.43 | 14.75 | 14.35 | 14.56 | 803,570 | +0.15(+1.01%) |
Nov 18, 2015 | 13.98 | 14.61 | 13.79 | 14.42 | 1,229,308 | +0.16(+1.14%) |
Nov 17, 2015 | 15.20 | 15.24 | 14.17 | 14.25 | 1,683,431 | -0.87(-5.78%) |
Nov 16, 2015 | 15.08 | 15.38 | 15.03 | 15.13 | 584,445 | -0.09(-0.56%) |
Nov 13, 2015 | 15.40 | 15.40 | 15.04 | 15.21 | 672,771 | -0.14(-0.89%) |
Nov 12, 2015 | 15.49 | 15.55 | 15.29 | 15.35 | 814,114 | -0.27(-1.70%) |
Nov 11, 2015 | 15.41 | 15.64 | 15.28 | 15.62 | 1,195,716 | +0.21(+1.33%) |
Nov 10, 2015 | 15.59 | 15.79 | 15.26 | 15.41 | 688,220 | -0.13(-0.83%) |
Nov 09, 2015 | 15.80 | 15.84 | 15.50 | 15.54 | 592,566 | -0.29(-1.84%) |
Nov 06, 2015 | 15.85 | 15.92 | 15.69 | 15.83 | 709,368 | -0.05(-0.32%) |
Nov 05, 2015 | 16.29 | 16.29 | 15.55 | 15.88 | 1,644,819 | -0.37(-2.27%) |
Nov 04, 2015 | 16.24 | 16.43 | 16.10 | 16.25 | 1,231,666 | +0.01(+0.05%) |
Nov 03, 2015 | 16.12 | 16.41 | 15.99 | 16.24 | 1,110,967 | +0.14(+0.85%) |
Nov 02, 2015 | 15.80 | 16.16 | 15.73 | 16.10 | 1,416,628 | +0.45(+2.90%) |
Oct 30, 2015 | 15.77 | 15.85 | 15.47 | 15.65 | 817,479 | -0.10(-0.65%) |
Oct 29, 2015 | 15.60 | 15.85 | 15.51 | 15.75 | 563,736 | +0.15(+0.93%) |
Oct 28, 2015 | 15.99 | 15.99 | 15.51 | 15.61 | 774,546 | -0.20(-1.25%) |
Oct 27, 2015 | 15.65 | 15.83 | 15.52 | 15.80 | 922,242 | +0.06(+0.38%) |
Oct 26, 2015 | 15.86 | 15.92 | 15.66 | 15.74 | 774,287 | -0.18(-1.13%) |
Oct 23, 2015 | 15.98 | 16.02 | 15.87 | 15.92 | 575,125 | -0.01(-0.05%) |
Oct 22, 2015 | 15.56 | 15.98 | 15.54 | 15.93 | 1,329,760 | +0.46(+2.99%) |
Oct 21, 2015 | 15.94 | 15.95 | 15.46 | 15.47 | 557,723 | -0.45(-2.85%) |
Oct 20, 2015 | 15.93 | 16.00 | 15.79 | 15.92 | 555,233 | +0.01(+0.05%) |
Oct 19, 2015 | 15.80 | 15.94 | 15.80 | 15.92 | 923,841 | +0.01(+0.05%) |
Oct 16, 2015 | 15.91 | 15.96 | 15.80 | 15.91 | 628,097 | -0.02(-0.11%) |
Oct 15, 2015 | 15.85 | 15.92 | 15.54 | 15.92 | 612,945 | +0.16(+1.03%) |
Oct 14, 2015 | 15.87 | 15.97 | 15.68 | 15.76 | 1,325,497 | -0.09(-0.59%) |
Oct 13, 2015 | 15.85 | 15.92 | 15.69 | 15.86 | 808,874 | -0.06(-0.38%) |
Oct 12, 2015 | 15.96 | 16.03 | 15.80 | 15.92 | 979,993 | -0.03(-0.22%) |
Oct 09, 2015 | 16.03 | 16.09 | 15.91 | 15.95 | 1,087,345 | -0.03(-0.21%) |
Oct 08, 2015 | 15.86 | 15.98 | 15.67 | 15.98 | 1,196,361 | +0.05(+0.32%) |
Oct 07, 2015 | 15.77 | 15.99 | 15.76 | 15.93 | 1,626,162 | +0.17(+1.09%) |
Oct 06, 2015 | 15.76 | 15.92 | 15.64 | 15.76 | 1,346,658 | +0.10(+0.66%) |
Oct 05, 2015 | 15.44 | 15.86 | 15.26 | 15.66 | 2,742,262 | +0.33(+2.12%) |
Oct 02, 2015 | 14.89 | 15.33 | 14.69 | 15.33 | 1,322,579 | +0.26(+1.70%) |
Oct 01, 2015 | 14.72 | 15.18 | 14.72 | 15.08 | 1,140,350 | +0.36(+2.44%) |
Sep 30, 2015 | 14.38 | 14.74 | 14.32 | 14.72 | 945,587 | +0.39(+2.75%) |
Sep 29, 2015 | 14.80 | 14.85 | 14.09 | 14.32 | 1,285,287 | -0.52(-3.52%) |
Sep 28, 2015 | 15.16 | 15.17 | 14.73 | 14.85 | 1,605,665 | -0.31(-2.04%) |
Sep 25, 2015 | 15.24 | 15.32 | 14.89 | 15.15 | 2,380,477 | -0.05(-0.34%) |
Sep 24, 2015 | 15.21 | 15.26 | 14.78 | 15.21 | 1,004,484 | -0.18(-1.17%) |
Sep 23, 2015 | 15.61 | 15.61 | 15.08 | 15.38 | 880,773 | -0.21(-1.32%) |
Sep 22, 2015 | 15.88 | 15.88 | 15.43 | 15.59 | 612,707 | -0.43(-2.67%) |
Sep 21, 2015 | 15.98 | 16.18 | 15.87 | 16.02 | 490,821 | +0.03(+0.21%) |
Sep 18, 2015 | 16.07 | 16.07 | 15.65 | 15.98 | 1,147,486 | -0.23(-1.43%) |
Sep 17, 2015 | 16.34 | 16.75 | 16.15 | 16.22 | 1,076,502 | -0.29(-1.76%) |
Sep 16, 2015 | 16.29 | 16.51 | 16.08 | 16.51 | 535,261 | +0.25(+1.53%) |
Sep 15, 2015 | 16.06 | 16.28 | 16.00 | 16.26 | 651,347 | +0.27(+1.66%) |
Sep 14, 2015 | 16.20 | 16.20 | 15.87 | 15.99 | 407,027 | -0.19(-1.16%) |
Sep 11, 2015 | 16.18 | 16.33 | 15.99 | 16.18 | 449,779 | -0.13(-0.79%) |
Sep 10, 2015 | 16.34 | 16.42 | 16.16 | 16.31 | 1,033,867 | -0.09(-0.57%) |
Sep 09, 2015 | 16.80 | 16.99 | 16.38 | 16.40 | 935,404 | -0.32(-1.90%) |
Sep 08, 2015 | 16.36 | 16.75 | 16.19 | 16.72 | 807,434 | +0.61(+3.77%) |
Sep 04, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 482,594 | -0.17(-1.05%) |
Sep 03, 2015 | 16.30 | 16.53 | 16.02 | 16.28 | 844,915 | +0.09(+0.58%) |
Sep 02, 2015 | 15.90 | 16.20 | 15.66 | 16.19 | 2,753,161 | +0.51(+3.22%) |