Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.33 | 16.73 | 15.88 | 16.48 | 55,147 | +0.16(+0.98%) |
Nov 27, 2015 | 15.91 | 16.46 | 15.46 | 16.32 | 30,335 | +0.36(+2.26%) |
Nov 25, 2015 | 15.23 | 15.96 | 15.96 | 15.96 | 18,800 | +0.66(+4.31%) |
Nov 24, 2015 | 15.11 | 16.09 | 14.49 | 15.30 | 35,216 | +0.04(+0.26%) |
Nov 23, 2015 | 14.66 | 15.26 | 14.13 | 15.26 | 36,657 | +0.53(+3.60%) |
Nov 20, 2015 | 14.97 | 14.97 | 14.29 | 14.73 | 35,336 | -0.13(-0.87%) |
Nov 19, 2015 | 14.57 | 14.91 | 14.24 | 14.86 | 47,327 | +0.20(+1.36%) |
Nov 18, 2015 | 15.49 | 15.49 | 14.53 | 14.66 | 62,359 | -0.25(-1.68%) |
Nov 17, 2015 | 14.77 | 15.81 | 14.70 | 14.91 | 84,221 | +0.09(+0.61%) |
Nov 16, 2015 | 14.76 | 15.28 | 14.51 | 14.82 | 110,352 | +0.00(+0.00%) |
Nov 13, 2015 | 14.90 | 17.47 | 14.49 | 14.82 | 112,499 | -0.19(-1.27%) |
Nov 12, 2015 | 15.99 | 15.99 | 14.49 | 15.01 | 113,098 | -0.14(-0.92%) |
Nov 11, 2015 | 15.24 | 15.56 | 14.98 | 15.15 | 46,625 | -0.13(-0.85%) |
Nov 10, 2015 | 15.37 | 15.44 | 15.12 | 15.28 | 35,448 | -0.19(-1.23%) |
Nov 09, 2015 | 15.74 | 16.07 | 14.84 | 15.47 | 80,709 | -0.36(-2.27%) |
Nov 06, 2015 | 15.05 | 15.88 | 14.99 | 15.83 | 58,282 | +0.68(+4.49%) |
Nov 05, 2015 | 14.91 | 15.23 | 14.88 | 15.15 | 34,185 | +0.07(+0.46%) |
Nov 04, 2015 | 14.98 | 15.34 | 14.42 | 15.08 | 86,779 | +0.13(+0.87%) |
Nov 03, 2015 | 15.16 | 15.17 | 14.45 | 14.95 | 37,042 | -0.29(-1.90%) |
Nov 02, 2015 | 15.16 | 15.40 | 15.08 | 15.24 | 70,247 | +0.16(+1.06%) |
Oct 30, 2015 | 15.22 | 15.32 | 14.95 | 15.08 | 32,985 | -0.19(-1.24%) |
Oct 29, 2015 | 15.63 | 16.76 | 14.42 | 15.27 | 30,604 | -0.30(-1.93%) |
Oct 28, 2015 | 15.20 | 15.61 | 15.10 | 15.57 | 24,040 | +0.44(+2.91%) |
Oct 27, 2015 | 15.50 | 15.58 | 14.95 | 15.13 | 34,831 | -0.30(-1.94%) |
Oct 26, 2015 | 15.90 | 15.90 | 15.22 | 15.43 | 42,511 | -0.45(-2.83%) |
Oct 23, 2015 | 15.63 | 16.25 | 15.20 | 15.88 | 22,550 | +0.34(+2.19%) |
Oct 22, 2015 | 15.65 | 16.94 | 15.25 | 15.54 | 75,791 | -0.11(-0.70%) |
Oct 21, 2015 | 15.68 | 16.03 | 15.01 | 15.65 | 47,247 | +0.13(+0.84%) |
Oct 20, 2015 | 15.69 | 16.01 | 15.48 | 15.52 | 54,415 | -0.24(-1.52%) |
Oct 19, 2015 | 15.50 | 16.09 | 14.30 | 15.76 | 229,476 | +0.14(+0.90%) |
Oct 16, 2015 | 16.21 | 16.21 | 15.34 | 15.62 | 81,411 | -0.52(-3.22%) |
Oct 15, 2015 | 15.52 | 16.33 | 15.16 | 16.14 | 192,414 | +0.61(+3.93%) |
Oct 14, 2015 | 15.51 | 15.95 | 15.30 | 15.53 | 120,882 | +0.02(+0.13%) |
Oct 13, 2015 | 15.59 | 15.79 | 15.45 | 15.51 | 76,469 | -0.09(-0.58%) |
Oct 12, 2015 | 16.21 | 16.21 | 15.43 | 15.60 | 44,800 | -0.56(-3.47%) |
Oct 09, 2015 | 16.42 | 16.50 | 15.89 | 16.16 | 105,258 | -0.17(-1.04%) |
Oct 08, 2015 | 16.44 | 17.33 | 15.91 | 16.33 | 87,696 | -0.22(-1.33%) |
Oct 07, 2015 | 16.12 | 16.75 | 15.69 | 16.55 | 95,847 | +0.57(+3.57%) |
Oct 06, 2015 | 16.23 | 16.23 | 15.50 | 15.98 | 67,654 | -0.20(-1.24%) |
Oct 05, 2015 | 15.80 | 17.12 | 15.80 | 16.18 | 172,029 | +0.53(+3.39%) |
Oct 02, 2015 | 15.51 | 15.89 | 14.46 | 15.65 | 114,076 | -0.05(-0.32%) |
Oct 01, 2015 | 16.25 | 16.94 | 15.50 | 15.70 | 43,445 | -0.50(-3.09%) |
Sep 30, 2015 | 16.12 | 16.46 | 15.02 | 16.20 | 133,143 | +0.14(+0.87%) |
Sep 29, 2015 | 16.92 | 17.04 | 15.35 | 16.06 | 157,222 | -0.84(-4.97%) |
Sep 28, 2015 | 16.87 | 18.29 | 15.96 | 16.90 | 233,786 | -0.10(-0.59%) |
Sep 25, 2015 | 18.00 | 18.32 | 16.75 | 17.00 | 161,425 | -0.99(-5.50%) |
Sep 24, 2015 | 17.66 | 19.59 | 17.07 | 17.99 | 112,823 | +0.15(+0.84%) |
Sep 23, 2015 | 16.99 | 18.20 | 16.85 | 17.84 | 115,583 | +0.79(+4.63%) |
Sep 22, 2015 | 17.39 | 17.69 | 17.00 | 17.05 | 142,130 | -0.54(-3.07%) |
Sep 21, 2015 | 18.41 | 18.85 | 17.00 | 17.59 | 122,062 | -0.83(-4.51%) |
Sep 18, 2015 | 18.66 | 19.30 | 18.00 | 18.42 | 361,925 | -0.57(-3.00%) |
Sep 17, 2015 | 18.62 | 19.52 | 18.40 | 18.99 | 65,956 | +0.32(+1.71%) |
Sep 16, 2015 | 18.88 | 19.31 | 18.26 | 18.67 | 62,842 | -0.23(-1.22%) |
Sep 15, 2015 | 17.41 | 19.00 | 17.34 | 18.90 | 110,917 | +1.44(+8.25%) |
Sep 14, 2015 | 16.92 | 17.58 | 16.86 | 17.46 | 130,250 | +0.39(+2.28%) |
Sep 11, 2015 | 16.48 | 17.13 | 16.48 | 17.07 | 52,020 | +0.31(+1.85%) |
Sep 10, 2015 | 16.35 | 16.88 | 16.13 | 16.76 | 110,806 | +0.20(+1.21%) |
Sep 09, 2015 | 16.61 | 16.89 | 16.02 | 16.56 | 123,304 | +0.00(+0.00%) |
Sep 08, 2015 | 15.77 | 16.95 | 15.59 | 16.56 | 168,202 | +0.98(+6.29%) |
Sep 04, 2015 | 14.99 | 15.58 | 15.58 | 15.58 | 71,000 | +0.37(+2.43%) |
Sep 03, 2015 | 15.08 | 15.26 | 14.82 | 15.21 | 70,183 | +0.07(+0.46%) |
Sep 02, 2015 | 14.00 | 15.16 | 13.81 | 15.14 | 202,412 | +1.21(+8.69%) |