Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.42 | 16.42 | 16.08 | 16.21 | 1,297,982 | -0.19(-1.18%) |
Nov 27, 2015 | 16.20 | 16.48 | 16.20 | 16.40 | 319,104 | +0.15(+0.90%) |
Nov 25, 2015 | 16.29 | 16.25 | 16.25 | 16.25 | 438,179 | -0.02(-0.11%) |
Nov 24, 2015 | 16.22 | 16.31 | 16.12 | 16.27 | 672,016 | -0.05(-0.32%) |
Nov 23, 2015 | 16.40 | 16.48 | 16.24 | 16.32 | 1,093,237 | -0.09(-0.57%) |
Nov 20, 2015 | 16.39 | 16.51 | 16.34 | 16.42 | 740,270 | +0.12(+0.72%) |
Nov 19, 2015 | 16.33 | 16.42 | 16.18 | 16.30 | 613,488 | -0.02(-0.11%) |
Nov 18, 2015 | 16.08 | 16.35 | 16.02 | 16.32 | 1,182,377 | +0.26(+1.61%) |
Nov 17, 2015 | 16.03 | 16.20 | 15.94 | 16.06 | 972,064 | -0.01(-0.04%) |
Nov 16, 2015 | 15.87 | 16.07 | 15.81 | 16.07 | 1,030,481 | +0.19(+1.22%) |
Nov 13, 2015 | 16.14 | 16.25 | 15.86 | 15.87 | 976,875 | -0.27(-1.67%) |
Nov 12, 2015 | 15.96 | 16.19 | 15.91 | 16.14 | 1,793,155 | +0.15(+0.92%) |
Nov 11, 2015 | 16.05 | 16.12 | 15.96 | 15.99 | 727,052 | -0.05(-0.33%) |
Nov 10, 2015 | 15.93 | 16.07 | 15.91 | 16.05 | 1,199,803 | +0.12(+0.77%) |
Nov 09, 2015 | 16.02 | 16.02 | 15.79 | 15.92 | 1,525,193 | -0.15(-0.95%) |
Nov 06, 2015 | 16.31 | 16.34 | 15.99 | 16.08 | 2,479,384 | -0.56(-3.35%) |
Nov 05, 2015 | 16.86 | 17.05 | 16.60 | 16.63 | 1,897,185 | -0.31(-1.83%) |
Nov 04, 2015 | 17.11 | 17.19 | 16.90 | 16.95 | 1,374,739 | -0.16(-0.96%) |
Nov 03, 2015 | 17.20 | 17.24 | 17.00 | 17.11 | 1,024,342 | -0.19(-1.09%) |
Nov 02, 2015 | 16.83 | 17.30 | 16.82 | 17.30 | 1,148,311 | +0.45(+2.68%) |
Oct 30, 2015 | 17.06 | 17.11 | 16.85 | 16.85 | 815,282 | -0.23(-1.34%) |
Oct 29, 2015 | 17.05 | 17.21 | 17.01 | 17.07 | 883,965 | -0.15(-0.85%) |
Oct 28, 2015 | 17.12 | 17.27 | 16.95 | 17.22 | 1,174,474 | +0.10(+0.58%) |
Oct 27, 2015 | 17.11 | 17.20 | 17.04 | 17.12 | 1,026,217 | -0.01(-0.07%) |
Oct 26, 2015 | 17.12 | 17.16 | 16.97 | 17.13 | 893,526 | +0.01(+0.03%) |
Oct 23, 2015 | 17.06 | 17.20 | 16.90 | 17.13 | 1,141,734 | +0.07(+0.41%) |
Oct 22, 2015 | 17.07 | 17.13 | 17.00 | 17.06 | 2,621,340 | +0.04(+0.24%) |
Oct 21, 2015 | 17.31 | 17.38 | 16.97 | 17.02 | 2,119,487 | -0.28(-1.60%) |
Oct 20, 2015 | 17.40 | 17.46 | 17.22 | 17.29 | 1,328,566 | -0.12(-0.67%) |
Oct 19, 2015 | 17.06 | 17.44 | 17.03 | 17.41 | 1,173,214 | +0.33(+1.92%) |
Oct 16, 2015 | 17.02 | 17.17 | 17.00 | 17.08 | 1,910,593 | +0.09(+0.55%) |
Oct 15, 2015 | 17.00 | 17.09 | 16.93 | 16.99 | 2,249,426 | +0.02(+0.14%) |
Oct 14, 2015 | 17.01 | 17.07 | 16.92 | 16.96 | 1,442,978 | -0.04(-0.21%) |
Oct 13, 2015 | 17.02 | 17.16 | 16.89 | 17.00 | 1,929,356 | -0.09(-0.55%) |
Oct 12, 2015 | 16.87 | 17.13 | 16.85 | 17.09 | 1,948,108 | +0.21(+1.25%) |
Oct 09, 2015 | 16.91 | 16.95 | 16.75 | 16.88 | 1,096,549 | -0.05(-0.28%) |
Oct 08, 2015 | 16.63 | 16.96 | 16.51 | 16.93 | 2,156,728 | +0.28(+1.66%) |
Oct 07, 2015 | 16.43 | 16.65 | 16.39 | 16.65 | 1,053,113 | +0.24(+1.47%) |
Oct 06, 2015 | 16.43 | 16.55 | 16.34 | 16.41 | 1,167,408 | -0.02(-0.11%) |
Oct 05, 2015 | 16.37 | 16.52 | 16.34 | 16.43 | 1,851,318 | +0.12(+0.76%) |
Oct 02, 2015 | 16.08 | 16.31 | 15.99 | 16.31 | 1,769,095 | +0.14(+0.83%) |
Oct 01, 2015 | 16.02 | 16.18 | 15.85 | 16.17 | 2,311,770 | +0.19(+1.17%) |
Sep 30, 2015 | 15.95 | 15.99 | 15.69 | 15.98 | 2,029,102 | +0.11(+0.67%) |
Sep 29, 2015 | 15.69 | 15.90 | 15.57 | 15.88 | 1,119,433 | +0.21(+1.31%) |
Sep 28, 2015 | 15.80 | 15.81 | 15.50 | 15.67 | 1,588,600 | -0.20(-1.26%) |
Sep 25, 2015 | 15.78 | 15.98 | 15.69 | 15.87 | 1,772,574 | +0.16(+1.05%) |
Sep 24, 2015 | 15.78 | 15.85 | 15.57 | 15.71 | 817,351 | -0.11(-0.67%) |
Sep 23, 2015 | 15.66 | 15.91 | 15.66 | 15.81 | 1,191,084 | +0.15(+0.94%) |
Sep 22, 2015 | 15.70 | 15.83 | 15.57 | 15.67 | 1,177,535 | -0.15(-0.96%) |
Sep 21, 2015 | 15.77 | 15.89 | 15.72 | 15.82 | 1,281,360 | +0.14(+0.90%) |
Sep 18, 2015 | 15.78 | 15.85 | 15.65 | 15.68 | 1,881,810 | -0.22(-1.37%) |
Sep 17, 2015 | 15.81 | 16.17 | 15.77 | 15.89 | 1,511,014 | +0.08(+0.48%) |
Sep 16, 2015 | 15.61 | 15.87 | 15.58 | 15.82 | 1,296,048 | +0.20(+1.28%) |
Sep 15, 2015 | 15.55 | 15.70 | 15.42 | 15.62 | 1,609,623 | +0.19(+1.26%) |
Sep 14, 2015 | 15.37 | 15.47 | 15.30 | 15.43 | 761,971 | +0.06(+0.42%) |
Sep 11, 2015 | 15.09 | 15.38 | 15.06 | 15.36 | 1,351,840 | +0.24(+1.59%) |
Sep 10, 2015 | 14.96 | 15.29 | 14.84 | 15.12 | 3,718,085 | +0.20(+1.34%) |
Sep 09, 2015 | 15.17 | 15.27 | 14.89 | 14.92 | 1,681,262 | -0.08(-0.51%) |
Sep 08, 2015 | 15.01 | 15.07 | 14.93 | 15.00 | 1,207,481 | +0.12(+0.83%) |
Sep 04, 2015 | 14.97 | 14.87 | 14.87 | 14.87 | 1,324,593 | -0.22(-1.48%) |
Sep 03, 2015 | 15.07 | 15.18 | 14.98 | 15.10 | 1,622,207 | +0.06(+0.43%) |
Sep 02, 2015 | 14.97 | 15.10 | 14.87 | 15.03 | 1,746,994 | +0.18(+1.18%) |