Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.74 | 20.19 | 19.61 | 19.97 | 62,592 | +0.17(+0.86%) |
Nov 27, 2015 | 19.27 | 19.85 | 19.27 | 19.80 | 9,539 | +0.60(+3.13%) |
Nov 25, 2015 | 19.20 | 19.20 | 19.20 | 19.20 | 106,000 | +0.02(+0.10%) |
Nov 24, 2015 | 19.64 | 19.67 | 19.17 | 19.18 | 10,155 | -0.54(-2.74%) |
Nov 23, 2015 | 19.88 | 20.03 | 19.67 | 19.72 | 14,516 | -0.14(-0.70%) |
Nov 20, 2015 | 19.51 | 19.94 | 19.51 | 19.86 | 11,220 | +0.43(+2.21%) |
Nov 19, 2015 | 19.52 | 19.68 | 19.43 | 19.43 | 21,750 | +0.01(+0.05%) |
Nov 18, 2015 | 19.22 | 19.42 | 19.06 | 19.42 | 11,054 | +0.20(+1.04%) |
Nov 17, 2015 | 19.30 | 19.49 | 19.09 | 19.22 | 32,017 | -0.06(-0.31%) |
Nov 16, 2015 | 19.27 | 19.32 | 19.01 | 19.28 | 15,520 | +0.01(+0.05%) |
Nov 13, 2015 | 19.21 | 19.39 | 19.01 | 19.27 | 23,584 | +0.06(+0.31%) |
Nov 12, 2015 | 19.01 | 19.31 | 18.70 | 19.21 | 33,174 | +0.11(+0.58%) |
Nov 11, 2015 | 19.14 | 19.20 | 19.02 | 19.10 | 23,565 | +0.06(+0.32%) |
Nov 10, 2015 | 18.84 | 19.15 | 18.79 | 19.04 | 38,295 | +0.22(+1.20%) |
Nov 09, 2015 | 18.06 | 18.94 | 18.04 | 18.82 | 41,641 | +0.84(+4.64%) |
Nov 06, 2015 | 17.55 | 18.01 | 17.53 | 17.98 | 56,792 | +0.38(+2.16%) |
Nov 05, 2015 | 17.74 | 17.82 | 17.57 | 17.60 | 6,549 | -0.11(-0.62%) |
Nov 04, 2015 | 17.83 | 17.89 | 17.71 | 17.71 | 17,669 | -0.13(-0.73%) |
Nov 03, 2015 | 17.37 | 17.86 | 17.37 | 17.84 | 29,926 | +0.39(+2.23%) |
Nov 02, 2015 | 17.40 | 17.75 | 17.31 | 17.45 | 36,364 | -0.04(-0.23%) |
Oct 30, 2015 | 17.50 | 17.77 | 17.29 | 17.49 | 20,186 | +0.04(+0.20%) |
Oct 29, 2015 | 17.23 | 17.55 | 17.01 | 17.45 | 22,045 | +0.21(+1.25%) |
Oct 28, 2015 | 17.07 | 17.44 | 17.03 | 17.24 | 38,839 | +0.24(+1.41%) |
Oct 27, 2015 | 16.93 | 17.57 | 16.93 | 17.00 | 56,344 | +0.02(+0.12%) |
Oct 26, 2015 | 17.13 | 17.34 | 16.95 | 16.98 | 13,744 | -0.15(-0.88%) |
Oct 23, 2015 | 17.00 | 17.44 | 16.96 | 17.13 | 37,918 | +0.21(+1.24%) |
Oct 22, 2015 | 16.87 | 17.19 | 16.87 | 16.92 | 11,782 | +0.10(+0.59%) |
Oct 21, 2015 | 17.27 | 17.27 | 16.77 | 16.82 | 31,510 | -0.47(-2.72%) |
Oct 20, 2015 | 17.54 | 17.69 | 17.27 | 17.29 | 38,213 | -0.24(-1.37%) |
Oct 19, 2015 | 17.42 | 17.59 | 17.38 | 17.53 | 14,503 | +0.07(+0.40%) |
Oct 16, 2015 | 17.43 | 17.62 | 17.41 | 17.46 | 13,853 | +0.07(+0.40%) |
Oct 15, 2015 | 17.78 | 17.81 | 17.39 | 17.39 | 11,589 | -0.21(-1.19%) |
Oct 14, 2015 | 17.47 | 17.64 | 17.41 | 17.60 | 29,938 | +0.11(+0.63%) |
Oct 13, 2015 | 17.70 | 17.85 | 17.46 | 17.49 | 14,478 | -0.45(-2.51%) |
Oct 12, 2015 | 17.69 | 17.94 | 17.66 | 17.94 | 5,757 | +0.28(+1.59%) |
Oct 09, 2015 | 17.72 | 17.81 | 17.46 | 17.66 | 18,406 | -0.04(-0.23%) |
Oct 08, 2015 | 17.90 | 17.90 | 17.62 | 17.70 | 21,192 | -0.18(-1.01%) |
Oct 07, 2015 | 18.29 | 18.29 | 17.71 | 17.88 | 50,120 | -0.35(-1.92%) |
Oct 06, 2015 | 18.51 | 18.68 | 18.15 | 18.23 | 28,751 | -0.32(-1.73%) |
Oct 05, 2015 | 18.78 | 19.03 | 18.53 | 18.55 | 31,407 | -0.15(-0.80%) |
Oct 02, 2015 | 18.33 | 18.74 | 18.32 | 18.70 | 38,102 | +0.17(+0.92%) |
Oct 01, 2015 | 17.88 | 18.58 | 17.88 | 18.53 | 65,031 | +0.84(+4.75%) |
Sep 30, 2015 | 17.98 | 18.05 | 17.63 | 17.69 | 72,221 | -0.13(-0.73%) |
Sep 29, 2015 | 17.89 | 17.94 | 17.73 | 17.82 | 16,715 | -0.10(-0.56%) |
Sep 28, 2015 | 18.14 | 18.20 | 17.86 | 17.92 | 51,672 | -0.26(-1.43%) |
Sep 25, 2015 | 18.24 | 18.31 | 18.12 | 18.18 | 20,139 | +0.02(+0.11%) |
Sep 24, 2015 | 18.15 | 18.25 | 18.00 | 18.16 | 22,354 | -0.09(-0.49%) |
Sep 23, 2015 | 18.25 | 18.27 | 18.09 | 18.25 | 40,769 | +0.00(+0.00%) |
Sep 22, 2015 | 18.08 | 18.41 | 17.98 | 18.25 | 18,868 | +0.02(+0.11%) |
Sep 21, 2015 | 17.94 | 18.42 | 17.93 | 18.23 | 13,722 | +0.28(+1.56%) |
Sep 18, 2015 | 17.79 | 18.20 | 17.79 | 17.95 | 40,772 | +0.02(+0.11%) |
Sep 17, 2015 | 17.98 | 18.12 | 17.89 | 17.93 | 43,185 | -0.12(-0.66%) |
Sep 16, 2015 | 18.18 | 18.30 | 18.02 | 18.05 | 34,014 | -0.04(-0.22%) |
Sep 15, 2015 | 18.12 | 18.17 | 17.92 | 18.09 | 47,012 | -0.03(-0.17%) |
Sep 14, 2015 | 18.35 | 18.50 | 17.99 | 18.12 | 50,344 | -0.22(-1.20%) |
Sep 11, 2015 | 17.57 | 18.51 | 17.57 | 18.34 | 69,827 | +0.74(+4.20%) |
Sep 10, 2015 | 18.00 | 18.00 | 17.38 | 17.60 | 89,730 | -0.38(-2.11%) |
Sep 09, 2015 | 17.78 | 18.07 | 17.71 | 17.98 | 34,614 | +0.25(+1.41%) |
Sep 08, 2015 | 17.67 | 17.85 | 17.67 | 17.73 | 20,036 | +0.27(+1.55%) |
Sep 04, 2015 | 17.28 | 17.46 | 17.46 | 17.46 | 53,600 | -0.10(-0.57%) |
Sep 03, 2015 | 17.44 | 17.63 | 17.36 | 17.56 | 43,717 | +0.04(+0.23%) |
Sep 02, 2015 | 17.36 | 17.52 | 17.19 | 17.52 | 28,903 | +0.37(+2.16%) |