Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.79 | 20.81 | 20.23 | 20.26 | 136,228 | -0.46(-2.24%) |
Nov 27, 2015 | 20.41 | 20.76 | 20.38 | 20.73 | 102,258 | +0.34(+1.67%) |
Nov 25, 2015 | 20.21 | 20.39 | 20.39 | 20.39 | 89,222 | +0.18(+0.87%) |
Nov 24, 2015 | 20.11 | 20.27 | 19.87 | 20.21 | 106,754 | -0.05(-0.26%) |
Nov 23, 2015 | 19.73 | 20.27 | 19.45 | 20.26 | 265,277 | +0.67(+3.41%) |
Nov 20, 2015 | 19.61 | 19.76 | 19.41 | 19.60 | 455,756 | +0.04(+0.20%) |
Nov 19, 2015 | 19.55 | 19.57 | 19.39 | 19.56 | 279,502 | +0.04(+0.23%) |
Nov 18, 2015 | 19.13 | 19.54 | 19.08 | 19.51 | 243,859 | +0.37(+1.93%) |
Nov 17, 2015 | 19.41 | 19.43 | 19.09 | 19.14 | 150,338 | -0.28(-1.45%) |
Nov 16, 2015 | 18.86 | 19.48 | 18.68 | 19.42 | 140,204 | +0.55(+2.91%) |
Nov 13, 2015 | 18.82 | 19.05 | 18.77 | 18.88 | 134,286 | +0.02(+0.10%) |
Nov 12, 2015 | 19.01 | 19.05 | 18.73 | 18.86 | 100,096 | -0.31(-1.60%) |
Nov 11, 2015 | 19.38 | 19.38 | 18.98 | 19.16 | 87,422 | -0.18(-0.92%) |
Nov 10, 2015 | 19.44 | 19.51 | 18.98 | 19.34 | 199,098 | -0.10(-0.49%) |
Nov 09, 2015 | 20.06 | 20.13 | 19.28 | 19.44 | 220,913 | -0.63(-3.12%) |
Nov 06, 2015 | 20.11 | 20.20 | 19.87 | 20.06 | 226,416 | +0.08(+0.42%) |
Nov 05, 2015 | 19.97 | 20.16 | 19.81 | 19.98 | 162,502 | +0.00(+0.00%) |
Nov 04, 2015 | 19.85 | 20.17 | 19.84 | 19.98 | 143,726 | +0.20(+1.00%) |
Nov 03, 2015 | 19.64 | 19.96 | 19.64 | 19.78 | 158,433 | +0.06(+0.32%) |
Nov 02, 2015 | 19.55 | 19.80 | 19.48 | 19.72 | 134,847 | +0.19(+0.95%) |
Oct 30, 2015 | 19.25 | 19.65 | 19.25 | 19.53 | 167,119 | +0.26(+1.32%) |
Oct 29, 2015 | 19.71 | 19.95 | 19.24 | 19.28 | 280,830 | -0.57(-2.89%) |
Oct 28, 2015 | 19.18 | 19.85 | 19.01 | 19.85 | 182,305 | +0.70(+3.67%) |
Oct 27, 2015 | 19.33 | 19.34 | 18.81 | 19.15 | 185,407 | -0.30(-1.54%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.28 | 19.45 | 116,179 | -0.15(-0.75%) |
Oct 23, 2015 | 19.57 | 19.87 | 19.38 | 19.60 | 240,199 | +0.23(+1.19%) |
Oct 22, 2015 | 18.81 | 19.62 | 18.72 | 19.37 | 232,912 | +0.65(+3.48%) |
Oct 21, 2015 | 18.81 | 18.98 | 18.66 | 18.72 | 237,403 | -0.06(-0.31%) |
Oct 20, 2015 | 18.64 | 18.92 | 18.59 | 18.77 | 253,720 | +0.13(+0.72%) |
Oct 19, 2015 | 18.82 | 18.93 | 18.45 | 18.64 | 435,891 | -0.31(-1.62%) |
Oct 16, 2015 | 18.15 | 19.16 | 18.01 | 18.95 | 478,724 | +0.89(+4.92%) |
Oct 15, 2015 | 17.14 | 18.30 | 16.50 | 18.06 | 450,878 | +0.48(+2.72%) |
Oct 14, 2015 | 17.69 | 18.06 | 17.53 | 17.58 | 448,513 | -0.17(-0.94%) |
Oct 13, 2015 | 17.85 | 18.08 | 17.69 | 17.75 | 299,916 | -0.21(-1.17%) |
Oct 12, 2015 | 17.89 | 17.99 | 17.75 | 17.96 | 167,886 | +0.08(+0.46%) |
Oct 09, 2015 | 17.77 | 18.10 | 17.70 | 17.87 | 386,770 | +0.14(+0.79%) |
Oct 08, 2015 | 17.67 | 17.80 | 17.57 | 17.73 | 264,236 | -0.01(-0.07%) |
Oct 07, 2015 | 17.45 | 17.89 | 17.37 | 17.75 | 316,327 | +0.31(+1.76%) |
Oct 06, 2015 | 17.21 | 17.53 | 17.19 | 17.44 | 320,715 | +0.24(+1.41%) |
Oct 05, 2015 | 17.00 | 17.44 | 16.81 | 17.20 | 711,070 | +0.29(+1.74%) |
Oct 02, 2015 | 17.02 | 17.02 | 16.62 | 16.90 | 319,272 | -0.33(-1.89%) |
Oct 01, 2015 | 17.57 | 17.62 | 17.19 | 17.23 | 223,165 | -0.30(-1.71%) |
Sep 30, 2015 | 17.32 | 17.78 | 17.16 | 17.53 | 387,224 | +0.39(+2.27%) |
Sep 29, 2015 | 17.45 | 17.58 | 17.00 | 17.14 | 238,047 | -0.32(-1.83%) |
Sep 28, 2015 | 18.03 | 18.10 | 17.44 | 17.46 | 212,855 | -0.68(-3.77%) |
Sep 25, 2015 | 18.24 | 18.39 | 18.07 | 18.14 | 239,084 | +0.06(+0.35%) |
Sep 24, 2015 | 17.92 | 18.10 | 17.67 | 18.08 | 142,110 | -0.01(-0.07%) |
Sep 23, 2015 | 18.24 | 18.31 | 17.96 | 18.09 | 76,359 | -0.10(-0.56%) |
Sep 22, 2015 | 18.56 | 18.56 | 18.04 | 18.19 | 172,755 | -0.63(-3.36%) |
Sep 21, 2015 | 18.55 | 18.91 | 18.52 | 18.82 | 186,987 | +0.33(+1.80%) |
Sep 18, 2015 | 18.58 | 18.69 | 18.26 | 18.49 | 315,456 | -0.36(-1.90%) |
Sep 17, 2015 | 18.86 | 19.17 | 18.82 | 18.85 | 158,667 | -0.01(-0.03%) |
Sep 16, 2015 | 18.59 | 18.86 | 18.50 | 18.86 | 133,487 | +0.27(+1.48%) |
Sep 15, 2015 | 18.11 | 18.70 | 18.00 | 18.58 | 136,501 | +0.50(+2.75%) |
Sep 14, 2015 | 18.13 | 18.19 | 17.98 | 18.08 | 122,087 | -0.06(-0.35%) |
Sep 11, 2015 | 17.92 | 18.20 | 17.73 | 18.15 | 159,941 | +0.11(+0.64%) |
Sep 10, 2015 | 18.08 | 18.26 | 17.96 | 18.03 | 96,499 | -0.08(-0.42%) |
Sep 09, 2015 | 18.74 | 18.74 | 18.08 | 18.11 | 353,948 | -0.49(-2.64%) |
Sep 08, 2015 | 18.32 | 18.68 | 18.26 | 18.60 | 130,150 | +0.55(+3.04%) |
Sep 04, 2015 | 17.96 | 18.05 | 18.05 | 18.05 | 225,512 | -0.14(-0.77%) |
Sep 03, 2015 | 18.08 | 18.36 | 18.03 | 18.19 | 227,058 | +0.13(+0.74%) |
Sep 02, 2015 | 18.29 | 18.54 | 17.92 | 18.06 | 167,195 | +0.06(+0.32%) |