Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.55 | 15.74 | 15.38 | 15.68 | 26,882 | +0.10(+0.67%) |
Nov 27, 2015 | 15.60 | 15.69 | 15.45 | 15.57 | 7,914 | -0.10(-0.61%) |
Nov 25, 2015 | 15.72 | 15.67 | 15.67 | 15.67 | 19,359 | -0.05(-0.33%) |
Nov 24, 2015 | 15.42 | 15.74 | 15.18 | 15.72 | 19,942 | +0.32(+2.10%) |
Nov 23, 2015 | 15.48 | 15.75 | 15.32 | 15.40 | 20,822 | -0.24(-1.51%) |
Nov 20, 2015 | 15.14 | 15.83 | 15.14 | 15.63 | 35,938 | +0.59(+3.95%) |
Nov 19, 2015 | 14.98 | 15.13 | 14.81 | 15.04 | 18,946 | -0.02(-0.12%) |
Nov 18, 2015 | 15.07 | 15.18 | 14.90 | 15.06 | 67,703 | +0.08(+0.52%) |
Nov 17, 2015 | 15.26 | 15.26 | 14.76 | 14.98 | 60,171 | -0.22(-1.44%) |
Nov 16, 2015 | 15.43 | 15.43 | 14.93 | 15.20 | 28,515 | -0.30(-1.92%) |
Nov 13, 2015 | 15.49 | 15.71 | 15.28 | 15.49 | 108,942 | -0.15(-0.95%) |
Nov 12, 2015 | 15.67 | 15.84 | 15.49 | 15.64 | 55,599 | -0.11(-0.72%) |
Nov 11, 2015 | 15.64 | 15.92 | 15.63 | 15.76 | 24,310 | +0.02(+0.11%) |
Nov 10, 2015 | 15.60 | 15.79 | 15.58 | 15.74 | 20,487 | +0.09(+0.56%) |
Nov 09, 2015 | 15.92 | 15.92 | 15.56 | 15.65 | 52,558 | -0.26(-1.65%) |
Nov 06, 2015 | 15.46 | 15.93 | 15.30 | 15.91 | 24,984 | +0.33(+2.13%) |
Nov 05, 2015 | 15.67 | 15.76 | 15.46 | 15.58 | 45,422 | -0.18(-1.16%) |
Nov 04, 2015 | 15.08 | 15.81 | 14.96 | 15.76 | 46,367 | +0.69(+4.55%) |
Nov 03, 2015 | 14.96 | 15.34 | 14.91 | 15.08 | 42,013 | -0.08(-0.52%) |
Nov 02, 2015 | 14.72 | 15.26 | 14.71 | 15.16 | 31,849 | +0.41(+2.77%) |
Oct 30, 2015 | 14.76 | 14.88 | 14.47 | 14.75 | 27,351 | +0.10(+0.65%) |
Oct 29, 2015 | 15.41 | 15.53 | 14.65 | 14.65 | 65,857 | -1.02(-6.49%) |
Oct 28, 2015 | 15.67 | 15.84 | 15.44 | 15.67 | 58,198 | +0.50(+3.26%) |
Oct 27, 2015 | 15.30 | 15.30 | 14.69 | 15.17 | 53,045 | -0.31(-2.02%) |
Oct 26, 2015 | 15.67 | 15.70 | 15.28 | 15.49 | 22,089 | -0.23(-1.44%) |
Oct 23, 2015 | 15.71 | 15.89 | 15.51 | 15.71 | 36,879 | +0.00(+0.00%) |
Oct 22, 2015 | 15.43 | 15.84 | 15.40 | 15.71 | 29,638 | +0.50(+3.31%) |
Oct 21, 2015 | 15.56 | 15.78 | 15.13 | 15.21 | 22,022 | -0.27(-1.74%) |
Oct 20, 2015 | 15.36 | 15.85 | 15.28 | 15.48 | 54,996 | +0.01(+0.06%) |
Oct 19, 2015 | 15.64 | 15.64 | 15.25 | 15.47 | 30,832 | -0.17(-1.06%) |
Oct 16, 2015 | 15.74 | 15.74 | 15.37 | 15.63 | 46,805 | -0.06(-0.39%) |
Oct 15, 2015 | 15.31 | 15.83 | 15.12 | 15.70 | 30,372 | +0.33(+2.15%) |
Oct 14, 2015 | 15.63 | 15.79 | 15.35 | 15.36 | 33,535 | -0.25(-1.61%) |
Oct 13, 2015 | 15.47 | 15.84 | 15.47 | 15.62 | 34,397 | -0.03(-0.17%) |
Oct 12, 2015 | 15.89 | 16.09 | 15.61 | 15.64 | 62,754 | -0.33(-2.07%) |
Oct 09, 2015 | 16.05 | 16.20 | 15.81 | 15.97 | 88,236 | +0.03(+0.16%) |
Oct 08, 2015 | 15.73 | 16.41 | 15.73 | 15.95 | 68,368 | +0.20(+1.27%) |
Oct 07, 2015 | 15.90 | 16.24 | 15.67 | 15.75 | 51,307 | +0.07(+0.44%) |
Oct 06, 2015 | 15.82 | 15.95 | 15.46 | 15.68 | 60,132 | -0.25(-1.58%) |
Oct 05, 2015 | 15.84 | 16.11 | 15.60 | 15.93 | 143,355 | +0.28(+1.78%) |
Oct 02, 2015 | 15.03 | 15.66 | 14.82 | 15.65 | 26,614 | +0.44(+2.91%) |
Oct 01, 2015 | 15.44 | 15.44 | 14.73 | 15.21 | 66,002 | -0.13(-0.85%) |
Sep 30, 2015 | 15.32 | 15.49 | 15.26 | 15.34 | 33,427 | +0.07(+0.46%) |
Sep 29, 2015 | 15.04 | 15.39 | 14.99 | 15.27 | 39,119 | +0.32(+2.15%) |
Sep 28, 2015 | 14.54 | 15.15 | 14.50 | 14.95 | 52,410 | +0.37(+2.56%) |
Sep 25, 2015 | 15.19 | 15.23 | 14.57 | 14.57 | 60,960 | -0.55(-3.62%) |
Sep 24, 2015 | 14.78 | 15.30 | 14.56 | 15.12 | 46,519 | +0.13(+0.87%) |
Sep 23, 2015 | 14.67 | 15.09 | 14.42 | 14.99 | 53,000 | +0.35(+2.37%) |
Sep 22, 2015 | 14.76 | 14.88 | 14.50 | 14.64 | 78,343 | -0.25(-1.69%) |
Sep 21, 2015 | 14.79 | 15.05 | 14.76 | 14.90 | 42,975 | +0.09(+0.59%) |
Sep 18, 2015 | 15.35 | 15.59 | 14.77 | 14.81 | 95,773 | -0.70(-4.54%) |
Sep 17, 2015 | 15.48 | 15.84 | 15.29 | 15.51 | 36,823 | -0.06(-0.39%) |
Sep 16, 2015 | 15.36 | 15.64 | 15.32 | 15.57 | 23,010 | +0.21(+1.36%) |
Sep 15, 2015 | 14.93 | 15.44 | 14.75 | 15.36 | 28,341 | +0.56(+3.82%) |
Sep 14, 2015 | 15.45 | 15.54 | 14.77 | 14.80 | 47,016 | -0.81(-5.18%) |
Sep 11, 2015 | 15.43 | 15.81 | 15.43 | 15.61 | 77,330 | +0.02(+0.11%) |
Sep 10, 2015 | 14.97 | 15.69 | 14.84 | 15.59 | 41,860 | +0.75(+5.03%) |
Sep 09, 2015 | 14.83 | 15.14 | 14.64 | 14.84 | 44,171 | +0.12(+0.83%) |
Sep 08, 2015 | 15.10 | 15.10 | 14.65 | 14.72 | 50,673 | -0.14(-0.94%) |
Sep 04, 2015 | 15.16 | 14.86 | 14.86 | 14.86 | 23,819 | -0.50(-3.23%) |
Sep 03, 2015 | 15.24 | 15.55 | 15.11 | 15.36 | 37,697 | +0.00(+0.00%) |
Sep 02, 2015 | 15.04 | 15.39 | 14.90 | 15.36 | 46,170 | +0.31(+2.08%) |