Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.93 | 18.93 | 18.74 | 18.74 | 323 | -0.11(-0.57%) |
Nov 27, 2015 | 18.78 | 18.85 | 18.73 | 18.85 | 587 | -0.07(-0.35%) |
Nov 25, 2015 | 18.69 | 18.92 | 18.92 | 18.92 | 1,069 | +0.13(+0.70%) |
Nov 24, 2015 | 18.63 | 18.82 | 18.63 | 18.79 | 8,417 | +0.16(+0.85%) |
Nov 23, 2015 | 17.91 | 18.63 | 17.91 | 18.63 | 24,051 | +0.72(+4.01%) |
Nov 20, 2015 | 17.77 | 17.91 | 17.39 | 17.91 | 22,574 | +0.19(+1.05%) |
Nov 19, 2015 | 17.61 | 17.72 | 17.61 | 17.72 | 1,058 | +0.27(+1.55%) |
Nov 18, 2015 | 17.14 | 17.45 | 17.14 | 17.45 | 729 | -0.08(-0.48%) |
Nov 17, 2015 | 17.55 | 17.55 | 17.49 | 17.54 | 2,106 | -0.12(-0.69%) |
Nov 16, 2015 | 17.68 | 17.68 | 17.66 | 17.66 | 828 | +0.17(+0.96%) |
Nov 13, 2015 | 17.25 | 17.49 | 17.22 | 17.49 | 863 | +0.33(+1.90%) |
Nov 12, 2015 | 17.16 | 17.16 | 17.16 | 17.16 | 504 | -0.09(-0.54%) |
Nov 11, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 221 | +0.25(+1.48%) |
Nov 04, 2015 | 16.90 | 17.00 | 17.00 | 17.00 | 86 | -0.36(-2.09%) |
Nov 02, 2015 | 17.37 | 17.37 | 17.37 | 17.37 | 37 | -0.26(-1.48%) |
Oct 30, 2015 | 17.23 | 17.63 | 17.23 | 17.63 | 3,312 | +0.26(+1.50%) |
Oct 29, 2015 | 17.38 | 17.38 | 17.37 | 17.37 | 879 | -0.27(-1.53%) |
Oct 28, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 298 | -0.26(-1.46%) |
Oct 27, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 303 | -0.01(-0.05%) |
Oct 26, 2015 | 18.00 | 18.00 | 17.33 | 17.91 | 4,768 | -0.05(-0.26%) |
Oct 23, 2015 | 17.96 | 17.96 | 17.95 | 17.96 | 59,327 | +0.05(+0.26%) |
Oct 22, 2015 | 17.90 | 17.92 | 17.90 | 17.91 | 13,692 | +0.00(+0.00%) |
Oct 21, 2015 | 17.63 | 17.91 | 17.63 | 17.91 | 1,640 | +0.22(+1.27%) |
Oct 19, 2015 | 17.77 | 17.69 | 17.69 | 17.69 | 2 | -0.20(-1.10%) |
Oct 15, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 214 | -0.03(-0.16%) |
Oct 13, 2015 | 17.85 | 17.91 | 17.91 | 17.91 | 9 | +0.34(+1.95%) |
Oct 12, 2015 | 17.63 | 17.71 | 17.35 | 17.57 | 1,757 | -0.18(-1.04%) |
Oct 09, 2015 | 18.00 | 18.00 | 17.75 | 17.75 | 777 | +0.65(+3.82%) |
Oct 08, 2015 | 16.62 | 17.14 | 16.62 | 17.10 | 826 | -0.05(-0.27%) |
Oct 07, 2015 | 17.14 | 17.14 | 17.14 | 17.14 | 150 | -0.58(-3.26%) |
Oct 06, 2015 | 17.46 | 17.72 | 17.46 | 17.72 | 270 | -0.07(-0.37%) |
Oct 05, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 107 | -0.07(-0.37%) |
Oct 02, 2015 | 17.30 | 17.86 | 17.30 | 17.85 | 1,930 | +0.00(+0.00%) |
Sep 30, 2015 | 17.67 | 17.85 | 17.85 | 17.85 | 102 | +0.07(+0.42%) |
Sep 29, 2015 | 16.26 | 18.00 | 16.26 | 17.78 | 7,753 | +1.48(+9.10%) |
Sep 28, 2015 | 17.14 | 17.14 | 16.09 | 16.30 | 7,581 | -1.17(-6.68%) |
Sep 25, 2015 | 17.49 | 17.49 | 17.06 | 17.46 | 2,641 | -0.40(-2.25%) |
Sep 24, 2015 | 17.53 | 17.86 | 17.11 | 17.86 | 546 | +0.04(+0.21%) |
Sep 23, 2015 | 17.50 | 18.00 | 17.36 | 17.83 | 1,576 | +0.10(+0.58%) |
Sep 21, 2015 | 17.63 | 17.72 | 17.72 | 17.72 | 1,179 | +0.46(+2.65%) |
Sep 18, 2015 | 18.00 | 18.00 | 17.27 | 17.27 | 62,428 | -0.74(-4.09%) |
Sep 17, 2015 | 18.42 | 18.42 | 17.57 | 18.00 | 8,289 | -0.42(-2.28%) |
Sep 16, 2015 | 18.58 | 18.58 | 18.38 | 18.42 | 5,674 | -0.16(-0.85%) |
Sep 15, 2015 | 18.66 | 18.66 | 18.47 | 18.58 | 7,114 | -0.07(-0.35%) |
Sep 14, 2015 | 17.61 | 18.66 | 17.61 | 18.65 | 5,286 | +1.17(+6.67%) |
Sep 11, 2015 | 17.67 | 17.72 | 17.00 | 17.48 | 12,747 | -0.15(-0.85%) |
Sep 10, 2015 | 17.26 | 17.63 | 17.02 | 17.63 | 3,403 | +0.42(+2.44%) |
Sep 09, 2015 | 17.21 | 17.21 | 17.18 | 17.21 | 2,225 | -0.34(-1.91%) |
Sep 08, 2015 | 17.72 | 17.72 | 17.09 | 17.55 | 3,158 | +0.18(+1.02%) |
Sep 03, 2015 | 17.49 | 17.37 | 17.37 | 17.37 | 428 | -0.12(-0.69%) |
Sep 02, 2015 | 17.53 | 17.53 | 17.12 | 17.49 | 2,733 | -0.05(-0.27%) |