Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.13 | 18.26 | 17.97 | 18.08 | 85,485 | -0.03(-0.16%) |
Nov 27, 2015 | 17.87 | 18.12 | 17.87 | 18.11 | 28,791 | +0.21(+1.17%) |
Nov 25, 2015 | 17.78 | 17.90 | 17.90 | 17.90 | 47,558 | +0.10(+0.53%) |
Nov 24, 2015 | 17.71 | 17.85 | 17.57 | 17.80 | 53,536 | +0.01(+0.05%) |
Nov 23, 2015 | 17.83 | 17.86 | 17.60 | 17.79 | 38,623 | -0.08(-0.43%) |
Nov 20, 2015 | 17.87 | 17.95 | 17.55 | 17.87 | 197,030 | +0.12(+0.70%) |
Nov 19, 2015 | 17.82 | 17.84 | 17.57 | 17.75 | 39,014 | -0.04(-0.21%) |
Nov 18, 2015 | 17.72 | 17.83 | 17.48 | 17.78 | 74,058 | +0.30(+1.74%) |
Nov 17, 2015 | 17.45 | 17.78 | 17.35 | 17.48 | 121,218 | -0.01(-0.05%) |
Nov 16, 2015 | 17.17 | 17.54 | 17.17 | 17.49 | 91,109 | +0.26(+1.49%) |
Nov 13, 2015 | 17.22 | 17.48 | 17.11 | 17.23 | 60,956 | -0.09(-0.49%) |
Nov 12, 2015 | 17.21 | 17.59 | 17.15 | 17.32 | 74,069 | -0.03(-0.16%) |
Nov 11, 2015 | 17.75 | 17.80 | 17.31 | 17.35 | 96,306 | -0.42(-2.36%) |
Nov 10, 2015 | 17.40 | 17.79 | 17.37 | 17.76 | 131,805 | +0.27(+1.52%) |
Nov 09, 2015 | 17.45 | 17.57 | 17.20 | 17.50 | 100,175 | +0.05(+0.27%) |
Nov 06, 2015 | 17.37 | 17.47 | 17.30 | 17.45 | 102,410 | -0.02(-0.11%) |
Nov 05, 2015 | 17.62 | 17.67 | 17.40 | 17.47 | 81,734 | -0.14(-0.81%) |
Nov 04, 2015 | 17.71 | 17.83 | 17.56 | 17.61 | 81,102 | -0.10(-0.54%) |
Nov 03, 2015 | 17.40 | 17.96 | 17.38 | 17.71 | 122,412 | +0.24(+1.36%) |
Nov 02, 2015 | 17.30 | 17.57 | 17.19 | 17.47 | 62,900 | +0.15(+0.88%) |
Oct 30, 2015 | 17.34 | 17.38 | 17.12 | 17.32 | 127,317 | -0.01(-0.05%) |
Oct 29, 2015 | 17.07 | 17.36 | 16.93 | 17.33 | 109,368 | +0.00(+0.00%) |
Oct 28, 2015 | 16.59 | 17.35 | 16.59 | 17.33 | 182,702 | +0.79(+4.78%) |
Oct 27, 2015 | 18.29 | 18.33 | 16.06 | 16.54 | 701,714 | -2.67(-13.89%) |
Oct 26, 2015 | 19.06 | 19.28 | 18.93 | 19.20 | 99,752 | +0.09(+0.45%) |
Oct 23, 2015 | 19.14 | 19.29 | 18.85 | 19.12 | 72,027 | +0.13(+0.70%) |
Oct 22, 2015 | 18.60 | 19.07 | 18.60 | 18.98 | 147,549 | +0.51(+2.79%) |
Oct 21, 2015 | 18.86 | 18.86 | 18.45 | 18.47 | 110,377 | -0.27(-1.42%) |
Oct 20, 2015 | 18.62 | 18.85 | 18.55 | 18.74 | 43,454 | +0.11(+0.61%) |
Oct 19, 2015 | 18.57 | 18.71 | 18.47 | 18.62 | 41,509 | +0.02(+0.10%) |
Oct 16, 2015 | 18.82 | 18.82 | 18.48 | 18.60 | 66,444 | -0.22(-1.16%) |
Oct 15, 2015 | 18.59 | 18.83 | 18.42 | 18.82 | 60,313 | +0.34(+1.86%) |
Oct 14, 2015 | 18.55 | 18.69 | 18.41 | 18.48 | 78,330 | -0.10(-0.56%) |
Oct 13, 2015 | 18.61 | 18.78 | 18.58 | 18.58 | 75,094 | -0.15(-0.81%) |
Oct 12, 2015 | 18.60 | 18.76 | 18.50 | 18.74 | 59,412 | +0.18(+0.98%) |
Oct 09, 2015 | 18.66 | 18.82 | 18.49 | 18.55 | 52,061 | -0.05(-0.26%) |
Oct 08, 2015 | 18.43 | 18.66 | 18.43 | 18.60 | 108,527 | +0.11(+0.62%) |
Oct 07, 2015 | 18.14 | 18.49 | 17.95 | 18.49 | 188,889 | +0.43(+2.37%) |
Oct 06, 2015 | 18.08 | 18.24 | 17.97 | 18.06 | 71,529 | +0.00(+0.00%) |
Oct 05, 2015 | 17.49 | 18.09 | 17.43 | 18.06 | 118,894 | +0.66(+3.78%) |
Oct 02, 2015 | 17.24 | 17.40 | 17.12 | 17.40 | 99,035 | +0.04(+0.22%) |
Oct 01, 2015 | 17.62 | 17.73 | 17.18 | 17.36 | 92,881 | -0.27(-1.51%) |
Sep 30, 2015 | 17.65 | 17.71 | 17.40 | 17.63 | 99,058 | +0.16(+0.93%) |
Sep 29, 2015 | 17.53 | 17.57 | 17.35 | 17.47 | 83,636 | +0.00(+0.00%) |
Sep 28, 2015 | 17.49 | 17.67 | 17.33 | 17.47 | 119,443 | -0.10(-0.60%) |
Sep 25, 2015 | 17.62 | 17.78 | 17.48 | 17.57 | 130,828 | +0.10(+0.60%) |
Sep 24, 2015 | 17.15 | 17.47 | 17.04 | 17.47 | 107,850 | +0.20(+1.16%) |
Sep 23, 2015 | 17.19 | 17.43 | 17.07 | 17.27 | 119,957 | +0.15(+0.89%) |
Sep 22, 2015 | 17.27 | 17.28 | 17.03 | 17.12 | 138,511 | -0.33(-1.91%) |
Sep 21, 2015 | 17.43 | 17.60 | 17.32 | 17.45 | 106,718 | +0.12(+0.71%) |
Sep 18, 2015 | 17.59 | 17.82 | 17.27 | 17.33 | 247,846 | -0.48(-2.67%) |
Sep 17, 2015 | 17.66 | 17.92 | 17.65 | 17.80 | 139,837 | +0.14(+0.81%) |
Sep 16, 2015 | 17.66 | 17.77 | 17.53 | 17.66 | 234,219 | -0.01(-0.05%) |
Sep 15, 2015 | 17.55 | 17.81 | 17.49 | 17.67 | 217,762 | +0.17(+0.98%) |
Sep 14, 2015 | 17.73 | 17.73 | 17.42 | 17.50 | 75,704 | -0.23(-1.29%) |
Sep 11, 2015 | 17.57 | 17.73 | 17.47 | 17.72 | 60,862 | +0.06(+0.32%) |
Sep 10, 2015 | 17.68 | 17.86 | 17.57 | 17.67 | 55,948 | -0.08(-0.43%) |
Sep 09, 2015 | 17.98 | 18.10 | 17.72 | 17.74 | 61,286 | -0.17(-0.96%) |
Sep 08, 2015 | 17.83 | 17.98 | 17.73 | 17.91 | 133,961 | +0.31(+1.78%) |
Sep 04, 2015 | 17.41 | 17.60 | 17.60 | 17.60 | 96,591 | -0.02(-0.11%) |
Sep 03, 2015 | 17.79 | 17.85 | 17.51 | 17.62 | 72,671 | +0.08(+0.43%) |
Sep 02, 2015 | 17.46 | 17.58 | 17.23 | 17.54 | 49,777 | +0.25(+1.43%) |