Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.16 | 16.18 | 16.00 | 16.02 | 85,611 | -0.06(-0.35%) |
Nov 27, 2015 | 16.06 | 16.12 | 16.02 | 16.07 | 57,952 | +0.24(+1.52%) |
Nov 25, 2015 | 15.69 | 15.83 | 15.83 | 15.83 | 68,976 | +0.28(+1.79%) |
Nov 24, 2015 | 15.42 | 15.59 | 15.40 | 15.55 | 82,046 | -0.13(-0.83%) |
Nov 23, 2015 | 15.76 | 15.80 | 15.64 | 15.68 | 83,037 | -0.19(-1.22%) |
Nov 20, 2015 | 15.98 | 16.00 | 15.86 | 15.88 | 95,863 | -0.20(-1.27%) |
Nov 19, 2015 | 16.09 | 16.18 | 16.05 | 16.08 | 69,215 | +0.16(+0.99%) |
Nov 18, 2015 | 15.77 | 15.93 | 15.73 | 15.93 | 75,725 | +0.19(+1.18%) |
Nov 17, 2015 | 15.77 | 15.84 | 15.69 | 15.74 | 98,531 | +0.11(+0.71%) |
Nov 16, 2015 | 15.46 | 15.63 | 15.44 | 15.63 | 75,854 | +0.14(+0.90%) |
Nov 13, 2015 | 15.49 | 15.57 | 15.45 | 15.49 | 90,292 | -0.29(-1.82%) |
Nov 12, 2015 | 15.80 | 15.87 | 15.76 | 15.78 | 138,367 | -0.03(-0.18%) |
Nov 11, 2015 | 15.70 | 15.87 | 15.67 | 15.80 | 49,060 | +0.29(+1.85%) |
Nov 10, 2015 | 15.38 | 15.53 | 15.37 | 15.52 | 70,072 | -0.07(-0.48%) |
Nov 09, 2015 | 15.60 | 15.61 | 15.51 | 15.59 | 121,472 | -0.03(-0.18%) |
Nov 06, 2015 | 15.64 | 15.68 | 15.53 | 15.62 | 69,897 | -0.28(-1.75%) |
Nov 05, 2015 | 15.92 | 15.96 | 15.86 | 15.90 | 91,298 | +0.05(+0.29%) |
Nov 04, 2015 | 15.90 | 15.91 | 15.81 | 15.85 | 102,220 | -0.08(-0.52%) |
Nov 03, 2015 | 15.81 | 15.97 | 15.80 | 15.93 | 79,509 | -0.06(-0.41%) |
Nov 02, 2015 | 15.96 | 16.05 | 15.83 | 16.00 | 106,726 | +0.12(+0.76%) |
Oct 30, 2015 | 15.85 | 15.97 | 15.80 | 15.88 | 118,661 | +0.02(+0.12%) |
Oct 29, 2015 | 15.74 | 15.88 | 15.71 | 15.86 | 534,243 | +0.10(+0.65%) |
Oct 28, 2015 | 15.80 | 15.91 | 15.65 | 15.76 | 434,746 | -0.04(-0.23%) |
Oct 27, 2015 | 15.82 | 15.83 | 15.71 | 15.80 | 646,605 | -0.11(-0.70%) |
Oct 26, 2015 | 15.80 | 15.93 | 15.80 | 15.91 | 125,783 | -0.04(-0.23%) |
Oct 23, 2015 | 15.90 | 15.97 | 15.85 | 15.94 | 82,829 | +0.21(+1.35%) |
Oct 22, 2015 | 15.71 | 15.79 | 15.65 | 15.73 | 131,027 | +0.04(+0.24%) |
Oct 21, 2015 | 15.84 | 15.91 | 15.67 | 15.69 | 93,962 | -0.17(-1.05%) |
Oct 20, 2015 | 15.89 | 15.92 | 15.82 | 15.86 | 82,108 | +0.00(+0.00%) |
Oct 19, 2015 | 15.80 | 15.88 | 15.80 | 15.86 | 78,564 | +0.08(+0.53%) |
Oct 16, 2015 | 15.71 | 15.78 | 15.64 | 15.78 | 167,968 | +0.09(+0.59%) |
Oct 15, 2015 | 15.47 | 15.69 | 15.46 | 15.68 | 91,921 | +0.36(+2.36%) |
Oct 14, 2015 | 15.21 | 15.39 | 15.21 | 15.32 | 107,773 | +0.22(+1.47%) |
Oct 13, 2015 | 15.09 | 15.20 | 15.07 | 15.10 | 155,443 | -0.14(-0.91%) |
Oct 12, 2015 | 15.11 | 15.31 | 15.07 | 15.24 | 226,417 | -0.03(-0.18%) |
Oct 09, 2015 | 15.26 | 15.29 | 15.12 | 15.27 | 275,391 | -0.25(-1.61%) |
Oct 08, 2015 | 15.27 | 15.58 | 15.25 | 15.52 | 1,134,961 | +0.04(+0.24%) |
Oct 07, 2015 | 15.33 | 15.54 | 15.27 | 15.48 | 674,354 | -0.16(-1.01%) |
Oct 06, 2015 | 15.38 | 15.67 | 15.38 | 15.64 | 140,898 | +0.16(+1.02%) |
Oct 05, 2015 | 15.38 | 15.51 | 15.28 | 15.48 | 608,686 | +0.01(+0.06%) |
Oct 02, 2015 | 15.05 | 15.47 | 15.00 | 15.47 | 147,753 | +0.32(+2.14%) |
Oct 01, 2015 | 15.10 | 15.16 | 14.94 | 15.15 | 208,753 | -0.10(-0.67%) |
Sep 30, 2015 | 15.16 | 15.29 | 15.08 | 15.25 | 838,951 | +0.44(+3.00%) |
Sep 29, 2015 | 14.74 | 14.86 | 14.68 | 14.80 | 1,128,123 | +0.01(+0.06%) |
Sep 28, 2015 | 14.85 | 14.89 | 14.77 | 14.79 | 530,085 | +0.01(+0.06%) |
Sep 25, 2015 | 14.76 | 14.89 | 14.72 | 14.79 | 91,467 | +0.16(+1.08%) |
Sep 24, 2015 | 14.57 | 14.69 | 14.51 | 14.63 | 207,446 | +0.13(+0.89%) |
Sep 23, 2015 | 14.48 | 14.54 | 14.34 | 14.50 | 250,944 | +0.19(+1.36%) |
Sep 22, 2015 | 14.46 | 14.47 | 14.23 | 14.30 | 74,294 | -0.29(-1.97%) |
Sep 21, 2015 | 14.65 | 14.71 | 14.53 | 14.59 | 51,440 | +0.06(+0.38%) |
Sep 18, 2015 | 14.53 | 14.64 | 14.44 | 14.54 | 84,050 | -0.29(-1.94%) |
Sep 17, 2015 | 14.75 | 14.95 | 14.68 | 14.82 | 102,329 | +0.08(+0.57%) |
Sep 16, 2015 | 14.75 | 14.80 | 14.72 | 14.74 | 49,907 | +0.25(+1.73%) |
Sep 15, 2015 | 14.34 | 14.53 | 14.31 | 14.49 | 64,489 | +0.09(+0.64%) |
Sep 14, 2015 | 14.54 | 14.54 | 14.35 | 14.40 | 92,372 | +0.01(+0.06%) |
Sep 11, 2015 | 14.29 | 14.41 | 14.29 | 14.39 | 54,981 | -0.12(-0.83%) |
Sep 10, 2015 | 14.43 | 14.56 | 14.41 | 14.51 | 56,916 | +0.06(+0.38%) |
Sep 09, 2015 | 14.66 | 14.70 | 14.42 | 14.45 | 81,697 | +0.00(+0.00%) |
Sep 08, 2015 | 14.41 | 14.50 | 14.37 | 14.45 | 90,247 | +0.42(+2.97%) |
Sep 04, 2015 | 14.07 | 14.04 | 14.04 | 14.04 | 58,181 | -0.23(-1.62%) |
Sep 03, 2015 | 14.24 | 14.34 | 14.19 | 14.27 | 98,026 | +0.22(+1.58%) |
Sep 02, 2015 | 13.99 | 14.04 | 13.90 | 14.04 | 76,857 | +0.19(+1.41%) |