Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.34 | 17.35 | 17.30 | 17.31 | 9,652 | -0.04(-0.20%) |
Nov 25, 2015 | 17.34 | 17.34 | 17.34 | 17.34 | 6,177 | +0.06(+0.33%) |
Nov 24, 2015 | 17.24 | 17.31 | 17.11 | 17.29 | 10,006 | -0.01(-0.08%) |
Nov 23, 2015 | 17.41 | 17.41 | 17.30 | 17.30 | 17,008 | -0.06(-0.37%) |
Nov 20, 2015 | 17.46 | 17.46 | 17.36 | 17.36 | 7,855 | -0.01(-0.03%) |
Nov 19, 2015 | 17.43 | 17.44 | 17.34 | 17.37 | 9,207 | +0.07(+0.39%) |
Nov 18, 2015 | 17.25 | 17.31 | 17.25 | 17.30 | 4,754 | +0.11(+0.65%) |
Nov 17, 2015 | 17.29 | 17.29 | 17.17 | 17.19 | 7,166 | -0.00(-0.01%) |
Nov 16, 2015 | 16.99 | 17.19 | 16.99 | 17.19 | 20,005 | +0.28(+1.68%) |
Nov 13, 2015 | 16.99 | 17.00 | 16.91 | 16.91 | 8,264 | -0.14(-0.84%) |
Nov 12, 2015 | 17.15 | 17.15 | 17.04 | 17.05 | 7,786 | -0.19(-1.10%) |
Nov 11, 2015 | 17.26 | 17.30 | 17.24 | 17.24 | 3,337 | -0.02(-0.10%) |
Nov 10, 2015 | 17.26 | 17.26 | 17.24 | 17.26 | 2,810 | +0.04(+0.25%) |
Nov 09, 2015 | 17.29 | 17.29 | 17.19 | 17.21 | 1,523 | -0.24(-1.39%) |
Nov 06, 2015 | 17.46 | 17.46 | 17.37 | 17.46 | 10,246 | +0.08(+0.46%) |
Nov 05, 2015 | 17.42 | 17.44 | 17.38 | 17.38 | 3,336 | -0.01(-0.08%) |
Nov 04, 2015 | 17.54 | 17.54 | 17.39 | 17.39 | 4,384 | -0.10(-0.58%) |
Nov 03, 2015 | 17.37 | 17.49 | 17.32 | 17.49 | 5,558 | +0.14(+0.78%) |
Nov 02, 2015 | 17.33 | 17.39 | 17.31 | 17.36 | 4,563 | +0.16(+0.93%) |
Oct 30, 2015 | 17.27 | 17.30 | 17.20 | 17.20 | 46,284 | -0.11(-0.64%) |
Oct 29, 2015 | 17.27 | 17.31 | 17.24 | 17.31 | 6,259 | -0.09(-0.49%) |
Oct 28, 2015 | 17.32 | 17.46 | 17.32 | 17.39 | 5,430 | +0.09(+0.49%) |
Oct 27, 2015 | 17.34 | 17.34 | 17.28 | 17.31 | 9,087 | -0.14(-0.83%) |
Oct 26, 2015 | 17.45 | 17.47 | 17.40 | 17.45 | 10,752 | -0.12(-0.66%) |
Oct 23, 2015 | 17.56 | 17.57 | 17.50 | 17.57 | 5,895 | +0.25(+1.43%) |
Oct 22, 2015 | 17.24 | 17.38 | 17.24 | 17.32 | 8,752 | +0.35(+2.09%) |
Oct 21, 2015 | 17.01 | 17.07 | 16.97 | 16.97 | 8,373 | -0.08(-0.46%) |
Oct 20, 2015 | 17.02 | 17.05 | 17.00 | 17.04 | 8,872 | -0.01(-0.05%) |
Oct 19, 2015 | 17.04 | 17.06 | 17.01 | 17.05 | 2,509 | -0.08(-0.45%) |
Oct 16, 2015 | 17.08 | 17.14 | 17.04 | 17.13 | 41,376 | +0.04(+0.21%) |
Oct 15, 2015 | 16.93 | 17.09 | 16.93 | 17.09 | 6,945 | +0.31(+1.87%) |
Oct 14, 2015 | 16.82 | 16.83 | 16.78 | 16.78 | 6,221 | -0.06(-0.34%) |
Oct 13, 2015 | 16.82 | 16.89 | 16.79 | 16.84 | 8,880 | -0.22(-1.29%) |
Oct 12, 2015 | 17.06 | 17.06 | 17.06 | 17.06 | 181 | +0.04(+0.21%) |
Oct 09, 2015 | 17.06 | 17.12 | 17.02 | 17.02 | 41,248 | -0.09(-0.54%) |
Oct 08, 2015 | 16.96 | 17.11 | 16.89 | 17.11 | 13,213 | +0.15(+0.88%) |
Oct 07, 2015 | 16.96 | 17.00 | 16.96 | 16.97 | 1,726 | +0.19(+1.10%) |
Oct 06, 2015 | 16.85 | 16.85 | 16.73 | 16.78 | 9,150 | -0.04(-0.25%) |
Oct 05, 2015 | 16.69 | 16.83 | 16.69 | 16.82 | 10,986 | +0.32(+1.94%) |
Oct 02, 2015 | 16.07 | 16.50 | 16.07 | 16.50 | 25,461 | +0.31(+1.94%) |
Oct 01, 2015 | 16.37 | 16.37 | 16.10 | 16.19 | 8,667 | +0.09(+0.57%) |
Sep 30, 2015 | 16.23 | 16.23 | 16.13 | 16.10 | 101,047 | +0.35(+2.25%) |
Sep 29, 2015 | 15.85 | 15.88 | 15.74 | 15.74 | 24,095 | -0.18(-1.10%) |
Sep 28, 2015 | 16.00 | 16.00 | 15.88 | 15.92 | 19,331 | -0.22(-1.37%) |
Sep 25, 2015 | 16.44 | 16.44 | 16.07 | 16.14 | 24,274 | +0.06(+0.40%) |
Sep 24, 2015 | 16.02 | 16.07 | 15.96 | 16.07 | 27,672 | -0.06(-0.39%) |
Sep 23, 2015 | 16.33 | 16.33 | 16.12 | 16.14 | 5,934 | -0.07(-0.45%) |
Sep 22, 2015 | 16.15 | 16.21 | 16.10 | 16.21 | 10,488 | -0.27(-1.65%) |
Sep 21, 2015 | 16.60 | 16.62 | 16.43 | 16.48 | 33,336 | +0.02(+0.14%) |
Sep 18, 2015 | 16.42 | 16.55 | 16.42 | 16.46 | 5,169 | -0.31(-1.83%) |
Sep 17, 2015 | 16.84 | 16.84 | 16.69 | 16.77 | 324,918 | -0.07(-0.41%) |
Sep 16, 2015 | 16.71 | 16.84 | 16.71 | 16.83 | 9,567 | +0.18(+1.09%) |
Sep 15, 2015 | 16.43 | 16.65 | 16.42 | 16.65 | 14,138 | +0.19(+1.17%) |
Sep 14, 2015 | 16.46 | 16.50 | 16.39 | 16.46 | 5,489 | -0.12(-0.73%) |
Sep 11, 2015 | 16.55 | 16.58 | 16.52 | 16.58 | 3,851 | -0.02(-0.11%) |
Sep 10, 2015 | 16.58 | 16.64 | 16.53 | 16.60 | 2,997 | -0.04(-0.23%) |
Sep 09, 2015 | 16.75 | 16.81 | 16.60 | 16.64 | 4,068 | +0.01(+0.09%) |
Sep 08, 2015 | 16.57 | 16.64 | 16.49 | 16.62 | 18,377 | +0.36(+2.23%) |
Sep 04, 2015 | 16.24 | 16.26 | 16.26 | 16.26 | 3,931 | -0.28(-1.68%) |
Sep 03, 2015 | 16.67 | 16.67 | 16.53 | 16.54 | 8,411 | +0.01(+0.09%) |
Sep 02, 2015 | 16.47 | 16.52 | 16.34 | 16.52 | 70,742 | +0.34(+2.11%) |