Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.80 | 17.26 | 16.79 | 17.12 | 360,515 | +0.33(+1.97%) |
Nov 27, 2015 | 17.08 | 17.12 | 16.70 | 16.79 | 93,050 | -0.38(-2.24%) |
Nov 25, 2015 | 17.67 | 17.18 | 17.18 | 17.18 | 217,309 | -0.66(-3.71%) |
Nov 24, 2015 | 17.19 | 17.93 | 17.13 | 17.84 | 468,709 | +0.66(+3.86%) |
Nov 23, 2015 | 17.16 | 17.49 | 16.99 | 17.18 | 158,045 | -0.07(-0.42%) |
Nov 20, 2015 | 17.50 | 17.54 | 17.08 | 17.25 | 287,014 | -0.17(-0.95%) |
Nov 19, 2015 | 17.35 | 17.52 | 17.14 | 17.42 | 183,074 | +0.04(+0.23%) |
Nov 18, 2015 | 17.03 | 17.43 | 16.93 | 17.38 | 295,307 | +0.15(+0.88%) |
Nov 17, 2015 | 18.16 | 18.16 | 17.17 | 17.22 | 539,366 | -0.95(-5.21%) |
Nov 16, 2015 | 16.90 | 18.21 | 16.78 | 18.17 | 264,744 | +1.27(+7.52%) |
Nov 13, 2015 | 16.74 | 17.14 | 16.44 | 16.90 | 470,280 | +0.09(+0.55%) |
Nov 12, 2015 | 16.94 | 17.45 | 16.30 | 16.81 | 381,354 | -0.53(-3.06%) |
Nov 11, 2015 | 18.27 | 18.27 | 16.99 | 17.34 | 401,007 | -0.87(-4.80%) |
Nov 10, 2015 | 17.55 | 18.52 | 17.55 | 18.21 | 370,090 | +0.50(+2.84%) |
Nov 09, 2015 | 18.25 | 18.58 | 17.70 | 17.71 | 306,119 | -0.66(-3.60%) |
Nov 06, 2015 | 17.85 | 18.40 | 17.36 | 18.37 | 201,632 | +0.25(+1.35%) |
Nov 05, 2015 | 18.48 | 18.57 | 18.05 | 18.12 | 379,129 | -0.34(-1.83%) |
Nov 04, 2015 | 18.06 | 18.56 | 17.98 | 18.46 | 694,110 | +0.41(+2.27%) |
Nov 03, 2015 | 17.95 | 18.06 | 17.57 | 18.05 | 477,255 | +0.32(+1.79%) |
Nov 02, 2015 | 17.18 | 17.77 | 17.05 | 17.73 | 542,790 | +0.52(+3.01%) |
Oct 30, 2015 | 16.78 | 17.58 | 16.78 | 17.22 | 676,524 | +0.37(+2.22%) |
Oct 29, 2015 | 16.40 | 17.04 | 16.07 | 16.84 | 1,316,680 | +0.54(+3.30%) |
Oct 28, 2015 | 15.39 | 16.58 | 15.09 | 16.30 | 649,606 | +0.60(+3.84%) |
Oct 27, 2015 | 15.98 | 16.06 | 15.37 | 15.70 | 405,486 | -0.39(-2.44%) |
Oct 26, 2015 | 16.31 | 16.38 | 15.92 | 16.09 | 157,962 | -0.31(-1.88%) |
Oct 23, 2015 | 16.22 | 16.45 | 15.92 | 16.40 | 289,834 | +0.30(+1.87%) |
Oct 22, 2015 | 16.25 | 16.70 | 16.01 | 16.10 | 272,062 | +0.03(+0.20%) |
Oct 21, 2015 | 16.38 | 16.42 | 15.86 | 16.07 | 283,647 | -0.24(-1.45%) |
Oct 20, 2015 | 16.10 | 16.57 | 16.07 | 16.30 | 229,067 | +0.07(+0.40%) |
Oct 19, 2015 | 16.73 | 17.04 | 16.15 | 16.24 | 694,078 | -0.32(-1.94%) |
Oct 16, 2015 | 16.40 | 16.98 | 16.34 | 16.56 | 705,466 | +0.13(+0.80%) |
Oct 15, 2015 | 15.79 | 16.51 | 15.79 | 16.43 | 511,854 | +0.66(+4.16%) |
Oct 14, 2015 | 15.58 | 15.92 | 15.24 | 15.77 | 417,646 | +0.17(+1.09%) |
Oct 13, 2015 | 15.99 | 16.13 | 15.57 | 15.60 | 321,775 | -0.52(-3.25%) |
Oct 12, 2015 | 16.48 | 16.51 | 15.83 | 16.13 | 431,405 | -0.35(-2.15%) |
Oct 09, 2015 | 16.40 | 16.58 | 16.16 | 16.48 | 532,886 | +0.05(+0.32%) |
Oct 08, 2015 | 16.35 | 16.61 | 16.02 | 16.43 | 355,695 | -0.07(-0.40%) |
Oct 07, 2015 | 16.02 | 16.59 | 15.96 | 16.49 | 760,636 | +0.56(+3.54%) |
Oct 06, 2015 | 15.70 | 16.00 | 15.41 | 15.93 | 711,703 | +0.18(+1.12%) |
Oct 05, 2015 | 15.28 | 16.23 | 15.24 | 15.75 | 751,285 | +0.73(+4.84%) |
Oct 02, 2015 | 13.77 | 15.20 | 13.76 | 15.03 | 1,144,491 | +1.20(+8.68%) |
Oct 01, 2015 | 14.54 | 14.54 | 13.77 | 13.83 | 1,043,274 | -0.47(-3.26%) |
Sep 30, 2015 | 13.44 | 14.51 | 13.28 | 14.29 | 1,367,650 | +1.24(+9.49%) |
Sep 29, 2015 | 14.46 | 14.55 | 12.68 | 13.05 | 3,207,664 | -1.61(-11.00%) |
Sep 28, 2015 | 15.14 | 15.35 | 14.55 | 14.67 | 498,356 | -0.62(-4.07%) |
Sep 25, 2015 | 15.22 | 15.59 | 14.89 | 15.29 | 799,452 | +0.16(+1.08%) |
Sep 24, 2015 | 14.73 | 15.18 | 14.49 | 15.12 | 717,373 | +0.35(+2.35%) |
Sep 23, 2015 | 16.27 | 16.27 | 14.72 | 14.78 | 1,168,497 | -1.36(-8.41%) |
Sep 22, 2015 | 16.39 | 16.42 | 15.91 | 16.13 | 956,206 | -0.54(-3.22%) |
Sep 21, 2015 | 17.10 | 17.17 | 16.67 | 16.67 | 349,656 | -0.27(-1.59%) |
Sep 18, 2015 | 16.93 | 17.26 | 16.89 | 16.94 | 384,047 | -0.28(-1.64%) |
Sep 17, 2015 | 17.16 | 17.25 | 16.61 | 17.22 | 725,988 | +0.10(+0.57%) |
Sep 16, 2015 | 17.03 | 17.31 | 16.89 | 17.12 | 570,573 | +0.10(+0.58%) |
Sep 15, 2015 | 17.01 | 17.17 | 16.88 | 17.03 | 391,018 | +0.05(+0.27%) |
Sep 14, 2015 | 17.04 | 17.10 | 16.89 | 16.98 | 577,872 | -0.06(-0.35%) |
Sep 11, 2015 | 17.35 | 17.37 | 16.82 | 17.04 | 7,287,041 | -0.12(-0.73%) |
Sep 10, 2015 | 17.10 | 18.02 | 17.07 | 17.16 | 3,002,532 | -1.42(-7.65%) |
Sep 09, 2015 | 19.41 | 19.71 | 18.40 | 18.59 | 165,425 | -0.61(-3.18%) |
Sep 08, 2015 | 19.83 | 20.22 | 18.93 | 19.20 | 322,311 | -0.34(-1.74%) |
Sep 04, 2015 | 20.26 | 19.54 | 19.54 | 19.54 | 434,729 | -0.96(-4.70%) |
Sep 03, 2015 | 19.10 | 20.50 | 19.02 | 20.50 | 480,565 | +1.49(+7.83%) |
Sep 02, 2015 | 18.68 | 19.18 | 18.64 | 19.01 | 240,515 | +0.35(+1.90%) |