Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.47 | 16.52 | 16.14 | 16.17 | 1,139,398 | -0.31(-1.87%) |
Nov 27, 2015 | 16.49 | 16.58 | 16.41 | 16.48 | 374,125 | -0.03(-0.19%) |
Nov 25, 2015 | 16.39 | 16.51 | 16.51 | 16.51 | 647,255 | +0.12(+0.71%) |
Nov 24, 2015 | 16.10 | 16.41 | 16.10 | 16.39 | 717,159 | +0.22(+1.37%) |
Nov 23, 2015 | 16.32 | 16.45 | 16.16 | 16.17 | 1,391,940 | -0.15(-0.91%) |
Nov 20, 2015 | 16.33 | 16.43 | 16.24 | 16.32 | 792,034 | +0.07(+0.46%) |
Nov 19, 2015 | 16.12 | 16.35 | 16.11 | 16.24 | 778,225 | +0.11(+0.69%) |
Nov 18, 2015 | 15.82 | 16.15 | 15.81 | 16.13 | 848,858 | +0.27(+1.67%) |
Nov 17, 2015 | 15.90 | 16.10 | 15.81 | 15.87 | 1,076,650 | +0.04(+0.23%) |
Nov 16, 2015 | 15.38 | 15.85 | 15.37 | 15.83 | 702,846 | +0.41(+2.68%) |
Nov 13, 2015 | 15.58 | 15.78 | 15.41 | 15.42 | 1,033,733 | -0.16(-1.03%) |
Nov 12, 2015 | 15.93 | 15.93 | 15.56 | 15.58 | 716,771 | -0.53(-3.29%) |
Nov 11, 2015 | 15.94 | 16.29 | 15.90 | 16.11 | 1,096,850 | +0.19(+1.20%) |
Nov 10, 2015 | 15.49 | 16.03 | 15.49 | 15.92 | 1,188,288 | +0.47(+3.03%) |
Nov 09, 2015 | 15.76 | 15.76 | 15.17 | 15.45 | 1,568,950 | -0.28(-1.76%) |
Nov 06, 2015 | 15.74 | 15.78 | 15.46 | 15.73 | 1,486,009 | -0.10(-0.66%) |
Nov 05, 2015 | 15.95 | 15.95 | 15.50 | 15.83 | 1,828,219 | -0.10(-0.62%) |
Nov 04, 2015 | 16.04 | 16.28 | 15.89 | 15.93 | 1,073,925 | -0.09(-0.58%) |
Nov 03, 2015 | 15.98 | 16.18 | 15.77 | 16.02 | 592,840 | -0.02(-0.12%) |
Nov 02, 2015 | 15.87 | 16.08 | 15.82 | 16.04 | 915,806 | +0.17(+1.09%) |
Oct 30, 2015 | 15.73 | 16.03 | 15.57 | 15.87 | 1,090,548 | +0.09(+0.54%) |
Oct 29, 2015 | 15.86 | 15.89 | 15.43 | 15.78 | 1,671,114 | -0.24(-1.52%) |
Oct 28, 2015 | 15.82 | 16.07 | 15.66 | 16.03 | 2,059,701 | +0.11(+0.69%) |
Oct 27, 2015 | 16.40 | 16.44 | 15.71 | 15.92 | 2,647,326 | -0.94(-5.58%) |
Oct 26, 2015 | 16.95 | 17.17 | 16.63 | 16.86 | 1,625,291 | -0.09(-0.54%) |
Oct 23, 2015 | 17.06 | 17.23 | 16.67 | 16.95 | 1,139,777 | -0.06(-0.36%) |
Oct 22, 2015 | 17.25 | 17.25 | 16.80 | 17.01 | 994,201 | -0.30(-1.73%) |
Oct 21, 2015 | 17.62 | 17.66 | 17.28 | 17.31 | 981,875 | -0.24(-1.39%) |
Oct 20, 2015 | 17.15 | 17.61 | 17.07 | 17.55 | 757,183 | +0.40(+2.31%) |
Oct 19, 2015 | 16.98 | 17.34 | 16.98 | 17.16 | 1,116,953 | +0.12(+0.68%) |
Oct 16, 2015 | 16.84 | 17.06 | 16.61 | 17.04 | 883,192 | +0.23(+1.38%) |
Oct 15, 2015 | 16.70 | 16.86 | 16.47 | 16.81 | 1,005,276 | +0.19(+1.14%) |
Oct 14, 2015 | 17.14 | 17.20 | 16.45 | 16.62 | 1,265,389 | -0.53(-3.10%) |
Oct 13, 2015 | 17.08 | 17.64 | 16.75 | 17.15 | 2,001,544 | +0.24(+1.44%) |
Oct 12, 2015 | 16.94 | 16.97 | 16.67 | 16.91 | 862,480 | -0.02(-0.11%) |
Oct 09, 2015 | 17.22 | 17.23 | 16.84 | 16.92 | 967,885 | -0.25(-1.46%) |
Oct 08, 2015 | 17.13 | 17.26 | 17.00 | 17.17 | 1,245,198 | +0.03(+0.18%) |
Oct 07, 2015 | 16.64 | 17.16 | 16.61 | 17.14 | 1,290,339 | +0.58(+3.50%) |
Oct 06, 2015 | 16.68 | 16.82 | 16.45 | 16.56 | 1,203,607 | -0.13(-0.80%) |
Oct 05, 2015 | 16.18 | 16.73 | 16.02 | 16.70 | 1,013,037 | +0.68(+4.27%) |
Oct 02, 2015 | 15.89 | 16.03 | 15.71 | 16.01 | 1,313,199 | -0.10(-0.61%) |
Oct 01, 2015 | 16.01 | 16.22 | 15.87 | 16.11 | 1,494,000 | +0.13(+0.80%) |
Sep 30, 2015 | 16.10 | 16.12 | 15.80 | 15.98 | 1,130,296 | +0.09(+0.54%) |
Sep 29, 2015 | 16.19 | 16.29 | 15.77 | 15.90 | 1,373,527 | -0.23(-1.44%) |
Sep 28, 2015 | 16.91 | 16.98 | 15.93 | 16.13 | 1,151,924 | -0.85(-5.00%) |
Sep 25, 2015 | 16.98 | 17.22 | 16.86 | 16.98 | 929,746 | +0.18(+1.05%) |
Sep 24, 2015 | 16.53 | 16.84 | 16.34 | 16.80 | 1,008,295 | +0.10(+0.62%) |
Sep 23, 2015 | 16.79 | 17.05 | 16.67 | 16.70 | 887,509 | -0.05(-0.33%) |
Sep 22, 2015 | 17.08 | 17.11 | 16.55 | 16.75 | 939,595 | -0.52(-3.04%) |
Sep 21, 2015 | 17.69 | 17.86 | 17.19 | 17.28 | 871,485 | -0.27(-1.57%) |
Sep 18, 2015 | 17.38 | 17.76 | 17.38 | 17.55 | 2,255,908 | -0.20(-1.13%) |
Sep 17, 2015 | 17.59 | 18.14 | 17.59 | 17.75 | 1,042,622 | +0.12(+0.69%) |
Sep 16, 2015 | 17.54 | 17.66 | 17.39 | 17.63 | 683,701 | +0.11(+0.63%) |
Sep 15, 2015 | 17.50 | 17.59 | 17.39 | 17.52 | 766,028 | +0.08(+0.46%) |
Sep 14, 2015 | 17.58 | 17.61 | 17.34 | 17.44 | 672,039 | -0.13(-0.73%) |
Sep 11, 2015 | 17.27 | 17.63 | 17.25 | 17.57 | 893,870 | +0.30(+1.73%) |
Sep 10, 2015 | 17.30 | 17.42 | 16.92 | 17.27 | 1,221,835 | -0.25(-1.43%) |
Sep 09, 2015 | 17.91 | 17.94 | 17.39 | 17.52 | 672,140 | -0.23(-1.31%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.53 | 17.75 | 1,353,434 | +0.43(+2.50%) |
Sep 04, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 1,314,454 | -0.20(-1.15%) |
Sep 03, 2015 | 17.31 | 17.68 | 17.28 | 17.52 | 1,074,593 | +0.38(+2.21%) |
Sep 02, 2015 | 16.97 | 17.40 | 16.80 | 17.14 | 828,124 | +0.34(+2.03%) |