Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.46 | 19.54 | 19.14 | 19.21 | 204,012 | -0.23(-1.18%) |
Nov 27, 2015 | 19.48 | 19.52 | 19.27 | 19.44 | 58,142 | +0.05(+0.26%) |
Nov 25, 2015 | 19.02 | 19.39 | 19.39 | 19.39 | 161,200 | +0.41(+2.16%) |
Nov 24, 2015 | 18.80 | 19.11 | 18.55 | 18.98 | 116,243 | +0.16(+0.85%) |
Nov 23, 2015 | 18.84 | 19.09 | 18.71 | 18.82 | 107,513 | +0.01(+0.05%) |
Nov 20, 2015 | 18.48 | 18.99 | 18.30 | 18.81 | 169,937 | +0.55(+3.01%) |
Nov 19, 2015 | 18.40 | 18.49 | 18.14 | 18.26 | 146,113 | -0.15(-0.81%) |
Nov 18, 2015 | 18.32 | 18.59 | 18.09 | 18.41 | 248,374 | +0.10(+0.55%) |
Nov 17, 2015 | 18.48 | 18.61 | 18.20 | 18.31 | 185,904 | -0.26(-1.40%) |
Nov 16, 2015 | 18.47 | 18.64 | 18.26 | 18.57 | 192,078 | +0.03(+0.16%) |
Nov 13, 2015 | 18.83 | 18.90 | 18.36 | 18.54 | 201,653 | -0.47(-2.47%) |
Nov 12, 2015 | 18.93 | 19.19 | 18.85 | 19.01 | 171,717 | -0.16(-0.83%) |
Nov 11, 2015 | 19.37 | 19.54 | 19.07 | 19.17 | 133,533 | -0.12(-0.62%) |
Nov 10, 2015 | 19.34 | 19.45 | 19.16 | 19.29 | 252,053 | -0.08(-0.41%) |
Nov 09, 2015 | 19.50 | 19.65 | 19.23 | 19.37 | 185,004 | -0.13(-0.67%) |
Nov 06, 2015 | 19.53 | 19.74 | 19.32 | 19.50 | 220,395 | -0.03(-0.15%) |
Nov 05, 2015 | 19.69 | 19.77 | 19.38 | 19.53 | 301,384 | -0.15(-0.76%) |
Nov 04, 2015 | 19.45 | 19.89 | 19.03 | 19.68 | 382,830 | +0.29(+1.50%) |
Nov 03, 2015 | 17.65 | 20.96 | 17.65 | 19.39 | 1,141,745 | +2.29(+13.39%) |
Nov 02, 2015 | 17.06 | 17.43 | 16.87 | 17.10 | 375,859 | +0.06(+0.35%) |
Oct 30, 2015 | 16.76 | 17.09 | 16.69 | 17.04 | 234,880 | +0.24(+1.43%) |
Oct 29, 2015 | 17.14 | 17.33 | 16.68 | 16.80 | 237,237 | -0.34(-1.98%) |
Oct 28, 2015 | 16.30 | 17.20 | 16.28 | 17.14 | 234,483 | +0.86(+5.28%) |
Oct 27, 2015 | 16.70 | 16.72 | 16.14 | 16.28 | 433,922 | -0.50(-2.98%) |
Oct 26, 2015 | 16.89 | 17.11 | 16.52 | 16.78 | 249,579 | -0.17(-1.00%) |
Oct 23, 2015 | 16.79 | 17.10 | 16.67 | 16.95 | 232,559 | +0.28(+1.68%) |
Oct 22, 2015 | 16.66 | 16.70 | 16.35 | 16.67 | 188,063 | +0.22(+1.34%) |
Oct 21, 2015 | 16.79 | 16.86 | 16.35 | 16.45 | 294,199 | -0.32(-1.91%) |
Oct 20, 2015 | 16.58 | 16.82 | 16.41 | 16.77 | 241,003 | +0.10(+0.60%) |
Oct 19, 2015 | 16.31 | 16.70 | 16.17 | 16.67 | 312,630 | +0.36(+2.21%) |
Oct 16, 2015 | 16.25 | 16.38 | 15.89 | 16.31 | 210,999 | +0.13(+0.80%) |
Oct 15, 2015 | 16.33 | 16.34 | 15.50 | 16.18 | 284,898 | -0.16(-0.98%) |
Oct 14, 2015 | 16.23 | 16.44 | 15.92 | 16.34 | 258,003 | +0.15(+0.93%) |
Oct 13, 2015 | 15.87 | 16.70 | 15.75 | 16.19 | 291,987 | +0.24(+1.50%) |
Oct 12, 2015 | 16.13 | 16.15 | 15.75 | 15.95 | 205,652 | -0.06(-0.37%) |
Oct 09, 2015 | 15.95 | 16.44 | 15.84 | 16.01 | 241,470 | +0.08(+0.50%) |
Oct 08, 2015 | 15.59 | 15.98 | 15.36 | 15.93 | 195,572 | +0.25(+1.59%) |
Oct 07, 2015 | 15.22 | 15.70 | 15.16 | 15.68 | 302,438 | +0.58(+3.84%) |
Oct 06, 2015 | 15.66 | 15.76 | 14.95 | 15.10 | 382,316 | -0.66(-4.19%) |
Oct 05, 2015 | 15.23 | 15.81 | 15.23 | 15.76 | 234,624 | +0.65(+4.30%) |
Oct 02, 2015 | 14.46 | 15.19 | 14.28 | 15.11 | 256,681 | +0.54(+3.71%) |
Oct 01, 2015 | 15.03 | 15.31 | 14.53 | 14.57 | 331,293 | -0.43(-2.87%) |
Sep 30, 2015 | 14.48 | 15.20 | 14.17 | 15.00 | 878,551 | +0.43(+2.95%) |
Sep 29, 2015 | 14.23 | 15.39 | 14.22 | 14.57 | 608,393 | +0.42(+2.97%) |
Sep 28, 2015 | 14.53 | 14.57 | 13.82 | 14.15 | 335,315 | -0.45(-3.08%) |
Sep 25, 2015 | 15.50 | 15.50 | 14.53 | 14.60 | 303,032 | -0.64(-4.20%) |
Sep 24, 2015 | 15.13 | 15.31 | 14.85 | 15.24 | 192,989 | -0.07(-0.46%) |
Sep 23, 2015 | 15.42 | 15.49 | 14.86 | 15.31 | 274,535 | +0.00(+0.00%) |
Sep 22, 2015 | 15.59 | 15.62 | 15.07 | 15.31 | 242,422 | -0.51(-3.22%) |
Sep 21, 2015 | 15.76 | 16.16 | 15.71 | 15.82 | 167,908 | +0.15(+0.96%) |
Sep 18, 2015 | 16.18 | 16.36 | 15.55 | 15.67 | 332,905 | -0.73(-4.45%) |
Sep 17, 2015 | 16.11 | 16.61 | 16.01 | 16.40 | 234,338 | +0.22(+1.36%) |
Sep 16, 2015 | 15.61 | 16.24 | 15.46 | 16.18 | 253,968 | +0.71(+4.59%) |
Sep 15, 2015 | 15.39 | 15.66 | 15.26 | 15.47 | 172,788 | +0.21(+1.38%) |
Sep 14, 2015 | 15.36 | 15.46 | 14.68 | 15.26 | 199,111 | -0.11(-0.72%) |
Sep 11, 2015 | 15.95 | 15.95 | 15.12 | 15.37 | 197,111 | -0.61(-3.82%) |
Sep 10, 2015 | 15.75 | 16.06 | 15.64 | 15.98 | 192,842 | +0.23(+1.46%) |
Sep 09, 2015 | 16.20 | 16.24 | 15.71 | 15.75 | 179,171 | -0.29(-1.81%) |
Sep 08, 2015 | 16.01 | 16.27 | 15.75 | 16.04 | 169,031 | +0.33(+2.10%) |
Sep 04, 2015 | 15.40 | 15.71 | 15.71 | 15.71 | 229,300 | +0.13(+0.83%) |
Sep 03, 2015 | 15.63 | 16.01 | 15.40 | 15.58 | 290,003 | +0.10(+0.65%) |
Sep 02, 2015 | 15.07 | 15.48 | 14.86 | 15.48 | 138,753 | +0.65(+4.38%) |