Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.74 | 19.02 | 18.52 | 18.84 | 319,759 | +0.36(+1.95%) |
Nov 27, 2015 | 17.66 | 18.66 | 17.66 | 18.48 | 160,929 | +0.57(+3.18%) |
Nov 25, 2015 | 17.35 | 17.91 | 17.91 | 17.91 | 410,500 | +0.40(+2.28%) |
Nov 24, 2015 | 17.21 | 17.58 | 17.11 | 17.51 | 284,169 | +0.41(+2.40%) |
Nov 23, 2015 | 17.41 | 17.62 | 16.96 | 17.10 | 213,336 | -0.45(-2.56%) |
Nov 20, 2015 | 18.00 | 18.34 | 17.53 | 17.55 | 267,681 | -0.32(-1.79%) |
Nov 19, 2015 | 17.49 | 17.88 | 17.30 | 17.87 | 237,441 | +0.24(+1.36%) |
Nov 18, 2015 | 16.87 | 17.65 | 16.79 | 17.63 | 252,803 | +0.92(+5.51%) |
Nov 17, 2015 | 16.99 | 17.48 | 16.57 | 16.71 | 412,756 | -0.36(-2.11%) |
Nov 16, 2015 | 16.32 | 17.12 | 16.13 | 17.07 | 513,638 | +0.60(+3.64%) |
Nov 13, 2015 | 16.10 | 16.71 | 16.01 | 16.47 | 288,367 | +0.23(+1.42%) |
Nov 12, 2015 | 16.75 | 16.89 | 16.20 | 16.24 | 271,731 | -0.72(-4.25%) |
Nov 11, 2015 | 16.14 | 16.99 | 15.86 | 16.96 | 425,132 | +0.83(+5.15%) |
Nov 10, 2015 | 16.36 | 16.59 | 15.45 | 16.13 | 795,850 | -0.50(-3.01%) |
Nov 09, 2015 | 17.38 | 17.51 | 16.59 | 16.63 | 399,965 | -0.85(-4.86%) |
Nov 06, 2015 | 17.34 | 17.63 | 17.01 | 17.48 | 202,001 | +0.02(+0.11%) |
Nov 05, 2015 | 17.32 | 17.68 | 17.00 | 17.46 | 200,945 | +0.09(+0.52%) |
Nov 04, 2015 | 17.62 | 17.73 | 17.16 | 17.37 | 199,492 | -0.21(-1.19%) |
Nov 03, 2015 | 17.69 | 17.92 | 17.48 | 17.58 | 233,194 | -0.07(-0.40%) |
Nov 02, 2015 | 16.74 | 17.70 | 16.74 | 17.65 | 419,639 | +0.87(+5.18%) |
Oct 30, 2015 | 16.85 | 17.04 | 16.64 | 16.78 | 327,705 | -0.03(-0.18%) |
Oct 29, 2015 | 16.71 | 17.17 | 16.71 | 16.81 | 193,435 | +0.04(+0.24%) |
Oct 28, 2015 | 16.06 | 17.04 | 16.06 | 16.77 | 325,058 | +0.85(+5.34%) |
Oct 27, 2015 | 16.19 | 16.28 | 15.89 | 15.92 | 253,156 | -0.46(-2.81%) |
Oct 26, 2015 | 16.58 | 16.68 | 16.27 | 16.38 | 201,905 | -0.30(-1.80%) |
Oct 23, 2015 | 16.43 | 16.84 | 16.32 | 16.68 | 129,345 | +0.32(+1.96%) |
Oct 22, 2015 | 16.12 | 16.46 | 16.00 | 16.36 | 280,187 | +0.40(+2.51%) |
Oct 21, 2015 | 16.12 | 16.12 | 15.90 | 15.96 | 163,065 | -0.15(-0.93%) |
Oct 20, 2015 | 15.73 | 16.19 | 15.72 | 16.11 | 273,625 | +0.34(+2.16%) |
Oct 19, 2015 | 15.66 | 15.95 | 15.61 | 15.77 | 274,166 | -0.14(-0.88%) |
Oct 16, 2015 | 16.39 | 16.54 | 15.79 | 15.91 | 263,725 | -0.40(-2.45%) |
Oct 15, 2015 | 16.09 | 16.32 | 15.74 | 16.31 | 245,122 | +0.19(+1.18%) |
Oct 14, 2015 | 16.52 | 16.70 | 15.95 | 16.12 | 262,291 | -0.51(-3.07%) |
Oct 13, 2015 | 17.13 | 17.44 | 16.62 | 16.63 | 194,294 | -0.70(-4.04%) |
Oct 12, 2015 | 17.49 | 17.49 | 17.06 | 17.33 | 347,225 | -0.11(-0.63%) |
Oct 09, 2015 | 17.63 | 17.78 | 17.13 | 17.44 | 683,116 | -0.10(-0.57%) |
Oct 08, 2015 | 17.28 | 17.68 | 17.07 | 17.54 | 605,343 | +0.24(+1.39%) |
Oct 07, 2015 | 17.19 | 17.63 | 16.97 | 17.30 | 300,203 | +0.27(+1.59%) |
Oct 06, 2015 | 17.23 | 17.40 | 17.02 | 17.03 | 336,166 | -0.10(-0.58%) |
Oct 05, 2015 | 16.67 | 17.31 | 16.67 | 17.13 | 422,418 | +0.58(+3.50%) |
Oct 02, 2015 | 16.07 | 16.56 | 15.86 | 16.55 | 238,275 | +0.38(+2.35%) |
Oct 01, 2015 | 16.58 | 16.61 | 15.98 | 16.17 | 280,928 | -0.29(-1.76%) |
Sep 30, 2015 | 16.23 | 16.48 | 16.03 | 16.46 | 578,437 | +0.35(+2.17%) |
Sep 29, 2015 | 16.10 | 16.12 | 15.78 | 16.11 | 379,369 | -0.07(-0.43%) |
Sep 28, 2015 | 16.45 | 16.48 | 16.07 | 16.18 | 502,218 | -0.42(-2.53%) |
Sep 25, 2015 | 16.81 | 16.88 | 16.34 | 16.60 | 351,134 | -0.12(-0.72%) |
Sep 24, 2015 | 16.46 | 16.74 | 16.23 | 16.72 | 891,582 | +0.19(+1.15%) |
Sep 23, 2015 | 16.65 | 16.65 | 16.36 | 16.53 | 419,662 | -0.04(-0.24%) |
Sep 22, 2015 | 16.38 | 16.75 | 16.28 | 16.57 | 531,729 | -0.10(-0.60%) |
Sep 21, 2015 | 16.53 | 16.68 | 16.30 | 16.67 | 217,804 | +0.32(+1.96%) |
Sep 18, 2015 | 17.80 | 17.96 | 16.23 | 16.35 | 906,316 | -1.65(-9.17%) |
Sep 17, 2015 | 17.90 | 18.28 | 17.79 | 18.00 | 253,029 | +0.13(+0.73%) |
Sep 16, 2015 | 17.32 | 18.11 | 17.32 | 17.87 | 415,839 | +0.61(+3.53%) |
Sep 15, 2015 | 17.03 | 17.32 | 16.86 | 17.26 | 347,867 | +0.20(+1.17%) |
Sep 14, 2015 | 17.02 | 17.39 | 16.72 | 17.06 | 798,310 | -0.01(-0.06%) |
Sep 11, 2015 | 16.78 | 17.12 | 16.78 | 17.07 | 272,952 | +0.08(+0.47%) |
Sep 10, 2015 | 17.05 | 17.19 | 16.67 | 16.99 | 181,730 | +0.15(+0.89%) |
Sep 09, 2015 | 16.91 | 17.22 | 16.74 | 16.84 | 377,383 | +0.00(+0.00%) |
Sep 08, 2015 | 16.87 | 17.12 | 16.70 | 16.84 | 324,305 | +0.39(+2.37%) |
Sep 04, 2015 | 16.32 | 16.45 | 16.45 | 16.45 | 245,400 | -0.03(-0.18%) |
Sep 03, 2015 | 16.85 | 17.11 | 16.46 | 16.48 | 295,777 | -0.38(-2.25%) |
Sep 02, 2015 | 17.32 | 17.32 | 16.53 | 16.86 | 141,929 | -0.20(-1.17%) |