Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.65 | 17.73 | 17.44 | 17.50 | 512,124 | -0.09(-0.53%) |
Nov 27, 2015 | 17.50 | 17.69 | 17.41 | 17.59 | 95,827 | +0.08(+0.46%) |
Nov 25, 2015 | 17.40 | 17.51 | 17.51 | 17.51 | 308,874 | +0.11(+0.65%) |
Nov 24, 2015 | 17.18 | 17.43 | 17.12 | 17.40 | 406,188 | +0.16(+0.93%) |
Nov 23, 2015 | 17.08 | 17.41 | 17.02 | 17.24 | 531,206 | +0.10(+0.59%) |
Nov 20, 2015 | 16.95 | 17.14 | 16.71 | 17.14 | 453,757 | +0.28(+1.67%) |
Nov 19, 2015 | 16.88 | 17.04 | 16.80 | 16.86 | 273,399 | -0.01(-0.04%) |
Nov 18, 2015 | 16.86 | 16.95 | 16.68 | 16.86 | 544,046 | +0.07(+0.40%) |
Nov 17, 2015 | 16.59 | 16.88 | 16.53 | 16.80 | 295,250 | +0.21(+1.25%) |
Nov 16, 2015 | 16.59 | 16.61 | 16.41 | 16.59 | 438,356 | +0.05(+0.32%) |
Nov 13, 2015 | 16.63 | 16.90 | 16.41 | 16.53 | 726,689 | -0.17(-1.04%) |
Nov 12, 2015 | 16.92 | 16.95 | 16.69 | 16.71 | 378,192 | -0.34(-1.97%) |
Nov 11, 2015 | 16.88 | 17.17 | 16.86 | 17.04 | 324,747 | +0.21(+1.23%) |
Nov 10, 2015 | 16.80 | 16.87 | 16.69 | 16.84 | 487,162 | +0.03(+0.16%) |
Nov 09, 2015 | 17.11 | 17.12 | 16.79 | 16.81 | 453,536 | -0.34(-1.99%) |
Nov 06, 2015 | 17.10 | 17.21 | 16.75 | 17.15 | 472,171 | -0.05(-0.31%) |
Nov 05, 2015 | 16.55 | 17.40 | 16.54 | 17.20 | 1,045,650 | +0.84(+5.16%) |
Nov 04, 2015 | 16.44 | 16.49 | 16.25 | 16.36 | 555,843 | -0.07(-0.41%) |
Nov 03, 2015 | 16.47 | 16.59 | 16.25 | 16.43 | 453,603 | -0.12(-0.73%) |
Nov 02, 2015 | 16.45 | 16.64 | 16.39 | 16.55 | 452,519 | +0.11(+0.65%) |
Oct 30, 2015 | 16.41 | 16.53 | 16.34 | 16.44 | 399,211 | -0.01(-0.04%) |
Oct 29, 2015 | 16.51 | 16.55 | 16.25 | 16.45 | 658,042 | -0.16(-0.97%) |
Oct 28, 2015 | 16.15 | 16.61 | 15.98 | 16.61 | 571,772 | +0.51(+3.17%) |
Oct 27, 2015 | 16.42 | 16.53 | 15.94 | 16.10 | 738,270 | -0.36(-2.20%) |
Oct 26, 2015 | 16.61 | 16.62 | 16.40 | 16.46 | 346,857 | -0.15(-0.93%) |
Oct 23, 2015 | 16.53 | 16.62 | 16.39 | 16.61 | 539,821 | +0.17(+1.02%) |
Oct 22, 2015 | 16.07 | 16.49 | 16.04 | 16.45 | 383,512 | +0.43(+2.68%) |
Oct 21, 2015 | 16.39 | 16.39 | 16.01 | 16.02 | 355,739 | -0.31(-1.89%) |
Oct 20, 2015 | 16.45 | 16.63 | 16.32 | 16.33 | 479,333 | -0.19(-1.14%) |
Oct 19, 2015 | 16.26 | 16.52 | 16.26 | 16.51 | 500,850 | +0.15(+0.94%) |
Oct 16, 2015 | 16.14 | 16.39 | 16.02 | 16.36 | 708,805 | +0.28(+1.75%) |
Oct 15, 2015 | 15.79 | 16.09 | 15.70 | 16.08 | 372,464 | +0.32(+2.04%) |
Oct 14, 2015 | 15.61 | 15.78 | 15.57 | 15.76 | 742,765 | +0.18(+1.16%) |
Oct 13, 2015 | 15.78 | 16.02 | 15.56 | 15.58 | 209,764 | -0.31(-1.94%) |
Oct 12, 2015 | 15.68 | 15.96 | 15.61 | 15.88 | 381,682 | +0.19(+1.24%) |
Oct 09, 2015 | 16.02 | 16.11 | 15.60 | 15.69 | 960,306 | -0.29(-1.85%) |
Oct 08, 2015 | 15.71 | 16.00 | 15.50 | 15.98 | 380,274 | +0.23(+1.49%) |
Oct 07, 2015 | 15.57 | 15.80 | 15.48 | 15.75 | 451,048 | +0.24(+1.56%) |
Oct 06, 2015 | 15.73 | 15.73 | 15.46 | 15.51 | 399,224 | -0.23(-1.49%) |
Oct 05, 2015 | 15.62 | 15.76 | 15.49 | 15.74 | 547,849 | +0.27(+1.73%) |
Oct 02, 2015 | 15.05 | 15.48 | 14.78 | 15.48 | 644,817 | +0.34(+2.26%) |
Oct 01, 2015 | 14.91 | 15.15 | 14.72 | 15.13 | 694,492 | +0.27(+1.80%) |
Sep 30, 2015 | 15.00 | 15.00 | 14.67 | 14.87 | 1,198,063 | -0.03(-0.22%) |
Sep 29, 2015 | 15.09 | 15.19 | 14.89 | 14.90 | 897,890 | -0.21(-1.42%) |
Sep 28, 2015 | 15.63 | 15.63 | 15.03 | 15.11 | 490,489 | -0.54(-3.43%) |
Sep 25, 2015 | 16.01 | 16.07 | 15.55 | 15.65 | 1,100,381 | -0.27(-1.68%) |
Sep 24, 2015 | 16.21 | 16.25 | 15.90 | 15.92 | 646,178 | -0.35(-2.17%) |
Sep 23, 2015 | 16.34 | 16.42 | 16.17 | 16.27 | 685,859 | -0.07(-0.45%) |
Sep 22, 2015 | 16.46 | 16.56 | 16.28 | 16.34 | 677,720 | -0.18(-1.09%) |
Sep 21, 2015 | 16.55 | 16.75 | 16.40 | 16.52 | 559,011 | +0.07(+0.41%) |
Sep 18, 2015 | 16.54 | 16.82 | 16.37 | 16.46 | 616,064 | -0.31(-1.83%) |
Sep 17, 2015 | 16.43 | 16.87 | 16.38 | 16.76 | 605,528 | +0.31(+1.86%) |
Sep 16, 2015 | 16.33 | 16.59 | 16.27 | 16.46 | 430,374 | +0.11(+0.69%) |
Sep 15, 2015 | 16.17 | 16.38 | 16.14 | 16.34 | 415,335 | +0.23(+1.45%) |
Sep 14, 2015 | 16.36 | 16.36 | 16.07 | 16.11 | 356,267 | -0.24(-1.47%) |
Sep 11, 2015 | 15.94 | 16.38 | 15.87 | 16.35 | 406,858 | +0.34(+2.12%) |
Sep 10, 2015 | 15.83 | 16.05 | 15.73 | 16.01 | 433,875 | +0.15(+0.93%) |
Sep 09, 2015 | 15.94 | 15.99 | 15.73 | 15.86 | 827,865 | +0.06(+0.38%) |
Sep 08, 2015 | 15.74 | 15.84 | 15.67 | 15.80 | 566,703 | +0.28(+1.81%) |
Sep 04, 2015 | 15.56 | 15.52 | 15.52 | 15.52 | 371,625 | -0.26(-1.65%) |
Sep 03, 2015 | 15.87 | 15.96 | 15.70 | 15.78 | 360,395 | -0.07(-0.46%) |
Sep 02, 2015 | 15.77 | 15.86 | 15.59 | 15.86 | 526,865 | +0.27(+1.76%) |