Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.07 | 14.11 | 13.94 | 14.05 | 1,156,721 | -0.01(-0.06%) |
Nov 27, 2015 | 14.11 | 14.31 | 13.94 | 14.06 | 402,649 | +0.04(+0.31%) |
Nov 25, 2015 | 14.13 | 14.01 | 14.01 | 14.01 | 1,641,732 | -0.08(-0.55%) |
Nov 24, 2015 | 14.14 | 14.33 | 13.94 | 14.09 | 1,285,615 | -0.09(-0.61%) |
Nov 23, 2015 | 14.40 | 14.57 | 14.07 | 14.18 | 755,859 | -0.08(-0.54%) |
Nov 20, 2015 | 14.62 | 14.66 | 14.23 | 14.25 | 829,358 | -0.37(-2.53%) |
Nov 19, 2015 | 14.50 | 14.81 | 14.41 | 14.62 | 800,179 | +0.15(+1.01%) |
Nov 18, 2015 | 14.04 | 14.68 | 13.85 | 14.48 | 1,224,121 | +0.16(+1.14%) |
Nov 17, 2015 | 15.26 | 15.30 | 14.23 | 14.31 | 1,676,328 | -0.88(-5.78%) |
Nov 16, 2015 | 15.14 | 15.44 | 15.10 | 15.19 | 581,979 | -0.09(-0.56%) |
Nov 13, 2015 | 15.47 | 15.47 | 15.11 | 15.28 | 669,932 | -0.14(-0.89%) |
Nov 12, 2015 | 15.55 | 15.61 | 15.36 | 15.42 | 810,679 | -0.27(-1.70%) |
Nov 11, 2015 | 15.48 | 15.71 | 15.35 | 15.68 | 1,190,670 | +0.21(+1.33%) |
Nov 10, 2015 | 15.66 | 15.85 | 15.32 | 15.48 | 685,316 | -0.13(-0.83%) |
Nov 09, 2015 | 15.87 | 15.91 | 15.57 | 15.60 | 590,065 | -0.29(-1.84%) |
Nov 06, 2015 | 15.91 | 15.98 | 15.76 | 15.90 | 706,375 | -0.05(-0.32%) |
Nov 05, 2015 | 16.36 | 16.36 | 15.61 | 15.95 | 1,637,879 | -0.37(-2.27%) |
Nov 04, 2015 | 16.31 | 16.50 | 16.17 | 16.32 | 1,226,469 | +0.01(+0.05%) |
Nov 03, 2015 | 16.19 | 16.48 | 16.06 | 16.31 | 1,106,279 | +0.14(+0.85%) |
Nov 02, 2015 | 15.86 | 16.22 | 15.79 | 16.17 | 1,410,650 | +0.46(+2.90%) |
Oct 30, 2015 | 15.84 | 15.91 | 15.54 | 15.72 | 814,029 | -0.10(-0.65%) |
Oct 29, 2015 | 15.67 | 15.91 | 15.58 | 15.82 | 561,357 | +0.15(+0.93%) |
Oct 28, 2015 | 16.06 | 16.06 | 15.58 | 15.67 | 771,278 | -0.20(-1.25%) |
Oct 27, 2015 | 15.72 | 15.90 | 15.59 | 15.87 | 918,350 | +0.06(+0.38%) |
Oct 26, 2015 | 15.92 | 15.99 | 15.73 | 15.81 | 771,020 | -0.18(-1.13%) |
Oct 23, 2015 | 16.04 | 16.09 | 15.94 | 15.99 | 572,698 | -0.01(-0.05%) |
Oct 22, 2015 | 15.63 | 16.04 | 15.60 | 16.00 | 1,324,149 | +0.46(+2.99%) |
Oct 21, 2015 | 16.01 | 16.01 | 15.53 | 15.54 | 555,370 | -0.46(-2.85%) |
Oct 20, 2015 | 16.00 | 16.07 | 15.85 | 15.99 | 552,890 | +0.01(+0.05%) |
Oct 19, 2015 | 15.87 | 16.01 | 15.87 | 15.98 | 919,943 | +0.01(+0.05%) |
Oct 16, 2015 | 15.97 | 16.03 | 15.87 | 15.97 | 625,447 | -0.02(-0.11%) |
Oct 15, 2015 | 15.91 | 15.99 | 15.61 | 15.99 | 610,358 | +0.16(+1.03%) |
Oct 14, 2015 | 15.94 | 16.04 | 15.74 | 15.83 | 1,319,903 | -0.09(-0.59%) |
Oct 13, 2015 | 15.91 | 15.98 | 15.76 | 15.92 | 805,461 | -0.06(-0.38%) |
Oct 12, 2015 | 16.03 | 16.10 | 15.87 | 15.98 | 975,858 | -0.03(-0.22%) |
Oct 09, 2015 | 16.10 | 16.16 | 15.97 | 16.02 | 1,082,757 | -0.03(-0.21%) |
Oct 08, 2015 | 15.92 | 16.05 | 15.73 | 16.05 | 1,191,313 | +0.05(+0.32%) |
Oct 07, 2015 | 15.84 | 16.06 | 15.83 | 16.00 | 1,619,300 | +0.17(+1.09%) |
Oct 06, 2015 | 15.83 | 15.98 | 15.71 | 15.83 | 1,340,975 | +0.10(+0.66%) |
Oct 05, 2015 | 15.51 | 15.93 | 15.32 | 15.73 | 2,730,690 | +0.33(+2.12%) |
Oct 02, 2015 | 14.95 | 15.40 | 14.75 | 15.40 | 1,316,998 | +0.26(+1.70%) |
Oct 01, 2015 | 14.78 | 15.24 | 14.78 | 15.14 | 1,135,538 | +0.36(+2.44%) |
Sep 30, 2015 | 14.44 | 14.80 | 14.38 | 14.78 | 941,597 | +0.40(+2.75%) |
Sep 29, 2015 | 14.87 | 14.91 | 14.15 | 14.38 | 1,279,864 | -0.52(-3.52%) |
Sep 28, 2015 | 15.23 | 15.23 | 14.80 | 14.91 | 1,598,890 | -0.31(-2.04%) |
Sep 25, 2015 | 15.30 | 15.38 | 14.95 | 15.22 | 2,370,432 | -0.05(-0.34%) |
Sep 24, 2015 | 15.28 | 15.32 | 14.84 | 15.27 | 1,000,245 | -0.18(-1.17%) |
Sep 23, 2015 | 15.67 | 15.67 | 15.14 | 15.45 | 877,056 | -0.21(-1.32%) |
Sep 22, 2015 | 15.95 | 15.95 | 15.49 | 15.66 | 610,121 | -0.43(-2.67%) |
Sep 21, 2015 | 16.04 | 16.25 | 15.94 | 16.09 | 488,749 | +0.03(+0.21%) |
Sep 18, 2015 | 16.14 | 16.14 | 15.72 | 16.05 | 1,142,644 | -0.23(-1.43%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.22 | 16.28 | 1,071,959 | -0.29(-1.76%) |
Sep 16, 2015 | 16.36 | 16.58 | 16.15 | 16.58 | 533,003 | +0.25(+1.53%) |
Sep 15, 2015 | 16.13 | 16.35 | 16.07 | 16.33 | 648,598 | +0.27(+1.66%) |
Sep 14, 2015 | 16.27 | 16.27 | 15.94 | 16.06 | 405,310 | -0.19(-1.16%) |
Sep 11, 2015 | 16.25 | 16.40 | 16.06 | 16.25 | 447,881 | -0.13(-0.79%) |
Sep 10, 2015 | 16.41 | 16.49 | 16.23 | 16.38 | 1,029,504 | -0.09(-0.57%) |
Sep 09, 2015 | 16.87 | 17.06 | 16.45 | 16.47 | 931,457 | -0.32(-1.90%) |
Sep 08, 2015 | 16.43 | 16.82 | 16.26 | 16.79 | 804,026 | +0.61(+3.77%) |
Sep 04, 2015 | 16.13 | 16.18 | 16.18 | 16.18 | 480,558 | -0.17(-1.05%) |
Sep 03, 2015 | 16.37 | 16.60 | 16.09 | 16.35 | 841,349 | +0.09(+0.58%) |
Sep 02, 2015 | 15.97 | 16.27 | 15.73 | 16.26 | 2,741,544 | +0.51(+3.22%) |