Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.11 | 15.19 | 14.76 | 14.81 | 74,162 | -0.16(-1.07%) |
Nov 27, 2015 | 15.06 | 15.06 | 14.91 | 14.97 | 17,698 | -0.38(-2.48%) |
Nov 25, 2015 | 15.10 | 15.35 | 15.35 | 15.35 | 65,700 | +0.06(+0.39%) |
Nov 24, 2015 | 15.38 | 15.47 | 15.16 | 15.29 | 124,816 | +0.36(+2.41%) |
Nov 23, 2015 | 14.83 | 15.19 | 14.80 | 14.93 | 209,089 | +0.17(+1.15%) |
Nov 20, 2015 | 14.74 | 15.08 | 14.69 | 14.76 | 53,013 | +0.10(+0.68%) |
Nov 19, 2015 | 14.65 | 14.76 | 14.62 | 14.66 | 62,009 | -0.03(-0.20%) |
Nov 18, 2015 | 14.76 | 14.76 | 14.45 | 14.69 | 71,630 | +0.16(+1.10%) |
Nov 17, 2015 | 14.68 | 14.71 | 14.46 | 14.53 | 104,127 | -0.36(-2.42%) |
Nov 16, 2015 | 14.68 | 14.95 | 14.36 | 14.89 | 203,308 | +0.10(+0.68%) |
Nov 13, 2015 | 14.99 | 15.02 | 14.69 | 14.79 | 250,488 | -0.23(-1.53%) |
Nov 12, 2015 | 15.21 | 15.43 | 14.99 | 15.02 | 117,379 | -0.52(-3.35%) |
Nov 11, 2015 | 16.03 | 16.03 | 15.42 | 15.54 | 78,635 | -0.42(-2.63%) |
Nov 10, 2015 | 15.94 | 16.15 | 15.90 | 15.96 | 96,807 | +0.02(+0.13%) |
Nov 09, 2015 | 16.09 | 16.20 | 15.90 | 15.94 | 87,972 | -0.15(-0.93%) |
Nov 06, 2015 | 16.19 | 16.23 | 15.97 | 16.09 | 43,095 | -0.15(-0.92%) |
Nov 05, 2015 | 16.35 | 16.48 | 16.20 | 16.24 | 42,861 | -0.22(-1.34%) |
Nov 04, 2015 | 16.94 | 16.96 | 16.41 | 16.46 | 55,826 | -0.60(-3.52%) |
Nov 03, 2015 | 16.76 | 17.19 | 16.71 | 17.06 | 112,923 | +0.59(+3.58%) |
Nov 02, 2015 | 16.58 | 16.70 | 16.44 | 16.47 | 49,364 | -0.23(-1.38%) |
Oct 30, 2015 | 16.51 | 16.83 | 16.48 | 16.70 | 46,654 | +0.27(+1.64%) |
Oct 29, 2015 | 16.48 | 16.66 | 16.38 | 16.43 | 84,717 | -0.12(-0.73%) |
Oct 28, 2015 | 15.99 | 16.62 | 15.95 | 16.55 | 103,468 | +0.73(+4.61%) |
Oct 27, 2015 | 15.78 | 15.85 | 15.68 | 15.82 | 70,284 | -0.19(-1.19%) |
Oct 26, 2015 | 16.14 | 16.20 | 16.01 | 16.01 | 65,327 | -0.20(-1.22%) |
Oct 23, 2015 | 16.12 | 16.25 | 16.04 | 16.21 | 62,840 | -0.09(-0.56%) |
Oct 22, 2015 | 16.34 | 16.46 | 16.11 | 16.30 | 156,010 | +0.14(+0.87%) |
Oct 21, 2015 | 16.21 | 16.37 | 16.06 | 16.16 | 81,187 | -0.26(-1.58%) |
Oct 20, 2015 | 16.36 | 16.52 | 16.30 | 16.42 | 75,595 | -0.03(-0.18%) |
Oct 19, 2015 | 16.62 | 16.68 | 16.42 | 16.45 | 105,144 | -0.57(-3.35%) |
Oct 16, 2015 | 17.02 | 17.09 | 16.68 | 17.02 | 58,377 | +0.10(+0.59%) |
Oct 15, 2015 | 16.61 | 16.93 | 16.45 | 16.92 | 78,170 | +0.13(+0.77%) |
Oct 14, 2015 | 16.74 | 16.85 | 16.65 | 16.79 | 29,899 | +0.06(+0.36%) |
Oct 13, 2015 | 16.93 | 17.28 | 16.68 | 16.73 | 46,846 | -0.36(-2.11%) |
Oct 12, 2015 | 17.89 | 17.89 | 16.97 | 17.09 | 34,963 | -0.73(-4.10%) |
Oct 09, 2015 | 17.95 | 18.08 | 17.77 | 17.82 | 67,942 | -0.26(-1.44%) |
Oct 08, 2015 | 17.76 | 18.15 | 17.70 | 18.08 | 31,913 | +0.47(+2.67%) |
Oct 07, 2015 | 18.00 | 18.10 | 17.46 | 17.61 | 76,223 | -0.18(-1.01%) |
Oct 06, 2015 | 17.13 | 17.79 | 17.08 | 17.79 | 146,086 | +0.88(+5.20%) |
Oct 05, 2015 | 16.84 | 17.04 | 16.81 | 16.91 | 40,265 | +0.42(+2.55%) |
Oct 02, 2015 | 16.12 | 16.54 | 16.07 | 16.49 | 54,716 | +0.08(+0.49%) |
Oct 01, 2015 | 17.03 | 17.07 | 16.31 | 16.41 | 37,165 | -0.23(-1.38%) |
Sep 30, 2015 | 16.45 | 16.76 | 16.45 | 16.64 | 32,392 | +0.15(+0.91%) |
Sep 29, 2015 | 16.40 | 16.61 | 16.34 | 16.49 | 46,601 | +0.27(+1.66%) |
Sep 28, 2015 | 16.27 | 16.42 | 16.19 | 16.22 | 38,145 | -0.37(-2.23%) |
Sep 25, 2015 | 16.65 | 16.79 | 16.42 | 16.59 | 62,554 | +0.06(+0.36%) |
Sep 24, 2015 | 16.31 | 16.58 | 16.27 | 16.53 | 113,122 | +0.15(+0.92%) |
Sep 23, 2015 | 16.93 | 17.18 | 16.35 | 16.38 | 81,891 | -0.40(-2.38%) |
Sep 22, 2015 | 16.42 | 16.80 | 16.35 | 16.78 | 45,306 | +0.08(+0.48%) |
Sep 21, 2015 | 16.50 | 16.75 | 16.50 | 16.70 | 39,714 | +0.35(+2.14%) |
Sep 18, 2015 | 16.60 | 16.64 | 16.20 | 16.35 | 64,356 | -0.50(-2.97%) |
Sep 17, 2015 | 16.96 | 17.06 | 16.55 | 16.85 | 82,501 | -0.21(-1.23%) |
Sep 16, 2015 | 16.78 | 17.20 | 16.66 | 17.06 | 109,046 | +0.65(+3.96%) |
Sep 15, 2015 | 16.27 | 16.41 | 16.10 | 16.41 | 91,386 | +0.18(+1.11%) |
Sep 14, 2015 | 16.52 | 16.52 | 16.20 | 16.23 | 111,506 | -0.55(-3.28%) |
Sep 11, 2015 | 16.66 | 17.00 | 16.48 | 16.78 | 97,815 | -0.21(-1.24%) |
Sep 10, 2015 | 16.70 | 17.06 | 16.58 | 16.99 | 162,110 | +0.32(+1.92%) |
Sep 09, 2015 | 17.26 | 17.28 | 16.59 | 16.67 | 369,525 | -0.57(-3.31%) |
Sep 08, 2015 | 17.06 | 17.33 | 16.74 | 17.24 | 113,461 | -0.01(-0.06%) |
Sep 04, 2015 | 17.57 | 17.25 | 17.25 | 17.25 | 35,100 | -0.46(-2.60%) |
Sep 03, 2015 | 17.59 | 18.25 | 17.50 | 17.71 | 69,172 | +0.15(+0.85%) |
Sep 02, 2015 | 17.63 | 17.77 | 16.66 | 17.56 | 105,082 | +0.40(+2.33%) |