Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.51 | 18.75 | 18.30 | 18.43 | 274,710 | -0.05(-0.24%) |
Nov 27, 2015 | 18.28 | 18.55 | 18.02 | 18.48 | 81,216 | +0.17(+0.94%) |
Nov 25, 2015 | 18.06 | 18.31 | 18.31 | 18.31 | 137,964 | +0.23(+1.25%) |
Nov 24, 2015 | 17.86 | 18.17 | 17.72 | 18.08 | 121,367 | +0.10(+0.55%) |
Nov 23, 2015 | 18.02 | 18.29 | 17.91 | 17.98 | 203,907 | -0.07(-0.40%) |
Nov 20, 2015 | 17.94 | 18.23 | 17.87 | 18.05 | 167,347 | +0.13(+0.71%) |
Nov 19, 2015 | 17.94 | 18.00 | 17.76 | 17.93 | 126,123 | -0.04(-0.20%) |
Nov 18, 2015 | 17.94 | 17.97 | 17.67 | 17.96 | 190,245 | +0.19(+1.07%) |
Nov 17, 2015 | 17.84 | 17.92 | 17.68 | 17.77 | 172,332 | -0.05(-0.30%) |
Nov 16, 2015 | 17.53 | 17.87 | 17.46 | 17.83 | 163,497 | +0.23(+1.34%) |
Nov 13, 2015 | 17.90 | 18.01 | 17.58 | 17.59 | 145,720 | -0.44(-2.45%) |
Nov 12, 2015 | 17.87 | 18.36 | 17.67 | 18.04 | 233,159 | +0.02(+0.10%) |
Nov 11, 2015 | 18.08 | 18.23 | 17.92 | 18.02 | 146,329 | -0.01(-0.05%) |
Nov 10, 2015 | 17.51 | 18.09 | 17.29 | 18.03 | 232,779 | +0.61(+3.53%) |
Nov 09, 2015 | 18.04 | 18.04 | 17.39 | 17.41 | 321,377 | -0.62(-3.46%) |
Nov 06, 2015 | 17.48 | 18.26 | 17.25 | 18.04 | 617,846 | +0.83(+4.85%) |
Nov 05, 2015 | 16.79 | 17.20 | 16.63 | 17.20 | 189,396 | +0.47(+2.83%) |
Nov 04, 2015 | 16.68 | 16.85 | 16.55 | 16.73 | 205,007 | +0.03(+0.16%) |
Nov 03, 2015 | 16.69 | 16.78 | 16.49 | 16.70 | 194,127 | +0.00(+0.00%) |
Nov 02, 2015 | 16.64 | 16.78 | 16.45 | 16.70 | 197,060 | +0.04(+0.26%) |
Oct 30, 2015 | 16.77 | 16.91 | 16.59 | 16.66 | 239,950 | -0.13(-0.78%) |
Oct 29, 2015 | 16.91 | 17.05 | 16.59 | 16.79 | 188,304 | -0.20(-1.19%) |
Oct 28, 2015 | 16.54 | 17.01 | 16.46 | 16.99 | 264,076 | +0.50(+3.04%) |
Oct 27, 2015 | 16.67 | 17.15 | 16.42 | 16.49 | 185,213 | -0.26(-1.57%) |
Oct 26, 2015 | 16.79 | 16.84 | 16.65 | 16.75 | 134,099 | -0.08(-0.47%) |
Oct 23, 2015 | 16.88 | 16.94 | 16.67 | 16.83 | 178,549 | +0.12(+0.74%) |
Oct 22, 2015 | 16.43 | 16.77 | 16.43 | 16.71 | 126,373 | +0.33(+2.04%) |
Oct 21, 2015 | 16.76 | 16.90 | 16.29 | 16.38 | 138,145 | -0.30(-1.79%) |
Oct 20, 2015 | 16.69 | 16.69 | 16.52 | 16.67 | 113,607 | -0.05(-0.32%) |
Oct 19, 2015 | 16.43 | 16.76 | 16.43 | 16.73 | 122,722 | +0.21(+1.28%) |
Oct 16, 2015 | 16.55 | 16.67 | 16.32 | 16.52 | 192,737 | +0.02(+0.11%) |
Oct 15, 2015 | 16.27 | 16.51 | 16.09 | 16.50 | 200,531 | +0.30(+1.84%) |
Oct 14, 2015 | 16.63 | 16.88 | 16.18 | 16.20 | 180,077 | -0.42(-2.54%) |
Oct 13, 2015 | 16.75 | 16.90 | 16.62 | 16.62 | 175,986 | -0.20(-1.20%) |
Oct 12, 2015 | 16.49 | 16.82 | 16.49 | 16.82 | 124,898 | +0.35(+2.13%) |
Oct 09, 2015 | 17.11 | 17.18 | 16.41 | 16.47 | 345,023 | -0.58(-3.40%) |
Oct 08, 2015 | 16.94 | 17.05 | 16.73 | 17.05 | 188,429 | +0.07(+0.41%) |
Oct 07, 2015 | 16.61 | 16.98 | 16.60 | 16.98 | 232,095 | +0.47(+2.82%) |
Oct 06, 2015 | 16.27 | 16.67 | 16.27 | 16.52 | 274,406 | +0.25(+1.51%) |
Oct 05, 2015 | 15.77 | 16.31 | 15.70 | 16.27 | 176,839 | +0.61(+3.87%) |
Oct 02, 2015 | 15.28 | 15.71 | 15.26 | 15.66 | 196,961 | +0.26(+1.71%) |
Oct 01, 2015 | 15.54 | 15.68 | 15.31 | 15.40 | 177,061 | -0.15(-0.96%) |
Sep 30, 2015 | 15.59 | 15.67 | 15.37 | 15.55 | 260,912 | +0.12(+0.80%) |
Sep 29, 2015 | 15.45 | 15.53 | 15.31 | 15.43 | 302,051 | +0.02(+0.11%) |
Sep 28, 2015 | 15.40 | 15.62 | 15.32 | 15.41 | 304,533 | -0.06(-0.40%) |
Sep 25, 2015 | 15.67 | 15.67 | 15.36 | 15.47 | 270,960 | -0.06(-0.40%) |
Sep 24, 2015 | 15.30 | 15.55 | 15.24 | 15.53 | 275,686 | +0.12(+0.80%) |
Sep 23, 2015 | 15.59 | 15.61 | 15.19 | 15.41 | 208,884 | -0.12(-0.79%) |
Sep 22, 2015 | 15.63 | 15.69 | 15.28 | 15.53 | 195,365 | -0.26(-1.67%) |
Sep 21, 2015 | 15.70 | 16.02 | 15.53 | 15.80 | 193,731 | +0.26(+1.70%) |
Sep 18, 2015 | 15.88 | 16.22 | 15.47 | 15.53 | 601,137 | -0.57(-3.54%) |
Sep 17, 2015 | 16.06 | 16.33 | 16.01 | 16.10 | 181,164 | +0.01(+0.05%) |
Sep 16, 2015 | 16.19 | 16.34 | 15.88 | 16.10 | 208,333 | -0.09(-0.54%) |
Sep 15, 2015 | 16.06 | 16.24 | 15.94 | 16.18 | 135,233 | +0.18(+1.15%) |
Sep 14, 2015 | 16.15 | 16.36 | 15.95 | 16.00 | 170,729 | -0.14(-0.87%) |
Sep 11, 2015 | 15.97 | 16.15 | 15.73 | 16.14 | 221,022 | +0.04(+0.27%) |
Sep 10, 2015 | 15.92 | 16.22 | 15.69 | 16.10 | 380,950 | -0.18(-1.08%) |
Sep 09, 2015 | 16.53 | 16.70 | 16.27 | 16.27 | 213,512 | -0.09(-0.54%) |
Sep 08, 2015 | 16.46 | 16.57 | 16.23 | 16.36 | 172,754 | +0.11(+0.70%) |
Sep 04, 2015 | 15.81 | 16.24 | 16.24 | 16.24 | 249,180 | +0.20(+1.26%) |
Sep 03, 2015 | 16.11 | 16.24 | 16.03 | 16.04 | 142,624 | -0.06(-0.38%) |
Sep 02, 2015 | 16.00 | 16.15 | 15.79 | 16.10 | 182,336 | +0.30(+1.89%) |