Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2015 | 20.20 | 20.20 | 20.20 | 6 | -0.02(-0.10%) | |
Nov 24, 2015 | 20.22 | 20.22 | 20.22 | 0 | -0.18(-0.88%) | |
Nov 23, 2015 | 20.40 | 3,365 | +0.15(+0.74%) | |||
Nov 20, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 1,000 | +0.30(+1.50%) |
Nov 19, 2015 | 19.90 | 19.96 | 19.90 | 19.95 | 2,270 | +0.25(+1.27%) |
Nov 18, 2015 | 19.59 | 19.70 | 19.59 | 19.70 | 1,165 | +0.04(+0.20%) |
Nov 17, 2015 | 19.90 | 19.90 | 19.66 | 19.66 | 2,650 | -0.06(-0.30%) |
Nov 16, 2015 | 19.51 | 19.72 | 19.51 | 19.72 | 2,450 | +0.31(+1.60%) |
Nov 13, 2015 | 19.52 | 19.52 | 19.39 | 19.41 | 2,319 | -0.73(-3.62%) |
Nov 12, 2015 | 20.15 | 20.15 | 20.14 | 20.14 | 445 | +0.34(+1.72%) |
Nov 11, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 1,000 | -0.15(-0.75%) |
Nov 10, 2015 | 20.05 | 20.05 | 19.79 | 19.95 | 1,263 | -0.13(-0.65%) |
Nov 09, 2015 | 20.55 | 20.55 | 20.05 | 20.08 | 2,152 | -0.40(-1.95%) |
Nov 06, 2015 | 20.50 | 20.50 | 20.48 | 20.48 | 3,125 | +0.17(+0.84%) |
Nov 05, 2015 | 20.69 | 20.69 | 20.31 | 20.31 | 8,150 | -0.08(-0.39%) |
Nov 04, 2015 | 20.21 | 20.42 | 20.21 | 20.39 | 1,650 | +0.30(+1.49%) |
Nov 03, 2015 | 20.15 | 20.15 | 20.09 | 20.09 | 400 | +0.12(+0.60%) |
Nov 02, 2015 | 19.87 | 19.97 | 19.87 | 19.97 | 1,465 | +0.14(+0.71%) |
Oct 30, 2015 | 19.83 | 19.83 | 19.83 | 19.83 | 180 | -0.02(-0.10%) |
Oct 27, 2015 | 19.85 | 19.85 | 19.85 | 0 | +0.07(+0.35%) | |
Oct 26, 2015 | 19.65 | 19.81 | 19.65 | 19.78 | 2,400 | +0.17(+0.87%) |
Oct 23, 2015 | 19.50 | 19.65 | 19.50 | 19.61 | 2,406 | +0.46(+2.40%) |
Oct 22, 2015 | 19.20 | 19.20 | 19.15 | 19.15 | 700 | +0.19(+1.00%) |
Oct 21, 2015 | 18.80 | 18.97 | 18.80 | 18.96 | 1,447 | -0.11(-0.58%) |
Oct 20, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 606 | -0.08(-0.42%) |
Oct 19, 2015 | 19.15 | 18.98 | 19.15 | 2,496 | +0.17(+0.90%) | |
Oct 16, 2015 | 18.98 | 18.98 | 18.95 | 18.98 | 1,875 | +0.51(+2.76%) |
Oct 15, 2015 | 18.48 | 18.48 | 18.47 | 18.47 | 500 | +0.04(+0.22%) |
Oct 14, 2015 | 18.50 | 18.50 | 18.43 | 18.43 | 1,760 | -0.08(-0.43%) |
Oct 13, 2015 | 18.83 | 18.83 | 18.51 | 18.51 | 778 | -0.12(-0.64%) |
Oct 09, 2015 | 18.63 | 18.63 | 18.63 | 0 | +0.19(+1.03%) | |
Oct 08, 2015 | 18.59 | 18.59 | 18.23 | 18.44 | 1,255 | +0.02(+0.11%) |
Oct 07, 2015 | 18.50 | 18.50 | 18.32 | 18.42 | 891 | +0.21(+1.15%) |
Oct 06, 2015 | 18.31 | 18.31 | 18.21 | 18.21 | 700 | -0.04(-0.19%) |
Oct 05, 2015 | 18.38 | 18.38 | 18.24 | 18.25 | 680 | +0.11(+0.58%) |
Oct 02, 2015 | 17.72 | 18.14 | 17.72 | 18.14 | 1,570 | +0.91(+5.28%) |
Oct 01, 2015 | 17.20 | 17.23 | 17.20 | 17.23 | 600 | -0.12(-0.69%) |
Sep 30, 2015 | 17.35 | 17.35 | 17.35 | 17.35 | 100 | +0.38(+2.24%) |
Sep 29, 2015 | 16.97 | 16.97 | 16.97 | 16.97 | 150 | +0.03(+0.18%) |
Sep 28, 2015 | 17.31 | 17.31 | 16.94 | 16.94 | 1,690 | -0.36(-2.08%) |
Sep 25, 2015 | 17.27 | 17.38 | 17.27 | 17.30 | 1,077 | +0.15(+0.87%) |
Sep 24, 2015 | 17.09 | 17.15 | 17.07 | 17.15 | 1,609 | -0.29(-1.66%) |
Sep 22, 2015 | 17.44 | 17.44 | 17.44 | 0 | -0.18(-1.02%) | |
Sep 18, 2015 | 17.62 | 17.62 | 17.62 | 55 | -0.28(-1.56%) | |
Sep 17, 2015 | 17.55 | 17.93 | 17.55 | 17.90 | 981 | -0.23(-1.27%) |
Sep 16, 2015 | 18.04 | 18.13 | 18.04 | 18.13 | 470 | +0.59(+3.36%) |
Sep 15, 2015 | 16.96 | 17.55 | 16.96 | 17.54 | 434 | +0.40(+2.33%) |
Sep 14, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 659 | -0.36(-2.06%) |
Sep 11, 2015 | 17.40 | 17.50 | 17.40 | 17.50 | 1,430 | -0.06(-0.34%) |
Sep 10, 2015 | 17.58 | 17.58 | 17.56 | 17.56 | 970 | -0.12(-0.68%) |
Sep 09, 2015 | 18.16 | 18.16 | 17.60 | 17.68 | 3,597 | +0.24(+1.38%) |
Sep 08, 2015 | 17.27 | 17.48 | 17.27 | 17.44 | 1,800 | +0.60(+3.56%) |
Sep 04, 2015 | 16.84 | 16.84 | 16.84 | 0 | -0.75(-4.26%) | |
Sep 03, 2015 | 17.45 | 17.59 | 17.45 | 17.59 | 780 | +0.24(+1.38%) |
Sep 02, 2015 | 17.27 | 17.35 | 17.24 | 17.35 | 2,471 | +0.02(+0.12%) |