Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.27 | 19.36 | 19.11 | 19.11 | 289,265 | -0.08(-0.40%) |
Nov 27, 2015 | 19.17 | 19.21 | 19.10 | 19.19 | 159,593 | +0.01(+0.03%) |
Nov 25, 2015 | 19.08 | 19.18 | 19.18 | 19.18 | 1,095,900 | +0.26(+1.38%) |
Nov 24, 2015 | 18.80 | 19.03 | 18.78 | 18.92 | 657,994 | +0.18(+0.95%) |
Nov 23, 2015 | 18.80 | 18.89 | 18.65 | 18.75 | 565,479 | +0.23(+1.25%) |
Nov 20, 2015 | 18.86 | 18.91 | 18.52 | 18.52 | 337,918 | -0.38(-2.04%) |
Nov 19, 2015 | 18.78 | 18.97 | 18.75 | 18.90 | 910,401 | +0.07(+0.38%) |
Nov 18, 2015 | 18.74 | 18.85 | 18.58 | 18.83 | 547,916 | +0.32(+1.73%) |
Nov 17, 2015 | 18.72 | 18.73 | 18.50 | 18.51 | 436,079 | -0.02(-0.13%) |
Nov 16, 2015 | 18.28 | 18.54 | 18.26 | 18.53 | 606,639 | +0.31(+1.72%) |
Nov 13, 2015 | 18.18 | 18.34 | 18.02 | 18.22 | 317,312 | -0.18(-1.00%) |
Nov 12, 2015 | 18.55 | 18.66 | 18.37 | 18.40 | 309,810 | -0.40(-2.14%) |
Nov 11, 2015 | 19.04 | 19.09 | 18.81 | 18.81 | 605,083 | -0.23(-1.21%) |
Nov 10, 2015 | 18.75 | 19.05 | 18.73 | 19.04 | 582,016 | +0.14(+0.72%) |
Nov 09, 2015 | 19.10 | 19.18 | 18.74 | 18.90 | 1,090,499 | -0.21(-1.08%) |
Nov 06, 2015 | 18.82 | 19.11 | 18.76 | 19.11 | 992,669 | +0.12(+0.65%) |
Nov 05, 2015 | 19.13 | 19.17 | 18.91 | 18.98 | 409,143 | -0.21(-1.08%) |
Nov 04, 2015 | 19.46 | 19.49 | 19.08 | 19.19 | 294,617 | -0.46(-2.32%) |
Nov 03, 2015 | 19.45 | 19.71 | 19.37 | 19.65 | 452,120 | +0.13(+0.67%) |
Nov 02, 2015 | 19.33 | 19.52 | 19.29 | 19.52 | 315,750 | +0.22(+1.13%) |
Oct 30, 2015 | 19.33 | 19.47 | 19.30 | 19.30 | 416,786 | -0.29(-1.48%) |
Oct 29, 2015 | 19.26 | 19.59 | 19.16 | 19.59 | 1,405,734 | -0.24(-1.19%) |
Oct 28, 2015 | 19.62 | 19.98 | 19.60 | 19.82 | 231,988 | +0.31(+1.61%) |
Oct 27, 2015 | 19.42 | 19.55 | 19.40 | 19.51 | 318,175 | -0.40(-1.99%) |
Oct 26, 2015 | 20.10 | 20.13 | 19.91 | 19.91 | 307,081 | -0.44(-2.15%) |
Oct 23, 2015 | 20.46 | 20.52 | 20.24 | 20.34 | 279,730 | -0.45(-2.16%) |
Oct 22, 2015 | 20.62 | 20.84 | 20.56 | 20.79 | 302,686 | +0.15(+0.72%) |
Oct 21, 2015 | 20.93 | 20.93 | 20.58 | 20.65 | 142,377 | -0.08(-0.37%) |
Oct 20, 2015 | 20.62 | 20.78 | 20.60 | 20.72 | 187,835 | -0.12(-0.57%) |
Oct 19, 2015 | 21.05 | 21.05 | 20.81 | 20.84 | 194,548 | -0.48(-2.25%) |
Oct 16, 2015 | 21.14 | 21.32 | 21.02 | 21.32 | 642,325 | +0.28(+1.32%) |
Oct 15, 2015 | 20.95 | 21.14 | 20.88 | 21.04 | 276,581 | +0.17(+0.79%) |
Oct 14, 2015 | 20.78 | 20.97 | 20.74 | 20.88 | 178,633 | +0.21(+1.00%) |
Oct 13, 2015 | 20.51 | 20.94 | 20.49 | 20.67 | 308,318 | -0.03(-0.14%) |
Oct 12, 2015 | 20.79 | 20.81 | 20.65 | 20.70 | 392,574 | -0.20(-0.94%) |
Oct 09, 2015 | 20.90 | 20.97 | 20.72 | 20.90 | 237,741 | +0.04(+0.20%) |
Oct 08, 2015 | 20.50 | 20.87 | 20.47 | 20.85 | 498,253 | +0.30(+1.47%) |
Oct 07, 2015 | 20.62 | 20.71 | 20.34 | 20.55 | 423,385 | +0.24(+1.20%) |
Oct 06, 2015 | 20.03 | 20.34 | 20.03 | 20.31 | 690,978 | +0.36(+1.81%) |
Oct 05, 2015 | 19.80 | 20.13 | 19.78 | 19.95 | 584,092 | +0.52(+2.68%) |
Oct 02, 2015 | 18.90 | 19.43 | 18.87 | 19.43 | 852,271 | +0.82(+4.42%) |
Oct 01, 2015 | 19.08 | 19.13 | 18.50 | 18.60 | 582,204 | +0.04(+0.19%) |
Sep 30, 2015 | 18.51 | 18.63 | 18.42 | 18.57 | 442,850 | +0.35(+1.92%) |
Sep 29, 2015 | 18.05 | 18.30 | 17.96 | 18.22 | 390,326 | +0.28(+1.58%) |
Sep 28, 2015 | 18.04 | 18.12 | 17.92 | 17.94 | 687,389 | -0.53(-2.88%) |
Sep 25, 2015 | 18.59 | 18.62 | 18.34 | 18.47 | 562,622 | +0.24(+1.33%) |
Sep 24, 2015 | 18.21 | 18.30 | 18.05 | 18.23 | 665,549 | -0.12(-0.68%) |
Sep 23, 2015 | 18.73 | 18.74 | 18.35 | 18.35 | 731,803 | -0.04(-0.23%) |
Sep 22, 2015 | 18.38 | 18.50 | 18.21 | 18.39 | 662,827 | -0.73(-3.84%) |
Sep 21, 2015 | 19.20 | 19.23 | 19.01 | 19.13 | 241,410 | +0.25(+1.32%) |
Sep 18, 2015 | 19.22 | 19.26 | 18.88 | 18.88 | 446,190 | -0.84(-4.27%) |
Sep 17, 2015 | 19.49 | 19.91 | 19.47 | 19.72 | 422,940 | +0.07(+0.35%) |
Sep 16, 2015 | 19.45 | 19.69 | 19.40 | 19.65 | 308,055 | +0.48(+2.53%) |
Sep 15, 2015 | 18.99 | 19.34 | 18.99 | 19.17 | 481,000 | +0.14(+0.73%) |
Sep 14, 2015 | 18.78 | 19.03 | 18.65 | 19.03 | 452,007 | -0.07(-0.39%) |
Sep 11, 2015 | 19.04 | 19.10 | 18.93 | 19.10 | 261,523 | +0.03(+0.15%) |
Sep 10, 2015 | 19.01 | 19.17 | 18.87 | 19.07 | 286,509 | +0.14(+0.73%) |
Sep 09, 2015 | 19.31 | 19.44 | 18.86 | 18.93 | 632,662 | +0.05(+0.24%) |
Sep 08, 2015 | 18.93 | 18.97 | 18.77 | 18.89 | 800,796 | +0.46(+2.47%) |
Sep 04, 2015 | 18.48 | 18.43 | 18.43 | 18.43 | 455,418 | -0.42(-2.23%) |
Sep 03, 2015 | 18.76 | 19.14 | 18.76 | 18.85 | 510,350 | -0.02(-0.12%) |
Sep 02, 2015 | 18.88 | 18.91 | 18.55 | 18.88 | 646,116 | +0.17(+0.92%) |