Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.87 | 19.87 | 19.74 | 19.76 | 628,504 | -0.04(-0.21%) |
Nov 27, 2015 | 19.78 | 19.82 | 19.69 | 19.80 | 46,743 | +0.06(+0.29%) |
Nov 25, 2015 | 19.73 | 19.74 | 19.74 | 19.74 | 145,323 | +0.03(+0.17%) |
Nov 24, 2015 | 19.64 | 19.76 | 19.54 | 19.71 | 242,629 | -0.03(-0.15%) |
Nov 23, 2015 | 19.75 | 19.82 | 19.71 | 19.74 | 293,436 | +0.00(+0.02%) |
Nov 20, 2015 | 19.73 | 19.78 | 19.68 | 19.73 | 561,734 | +0.08(+0.42%) |
Nov 19, 2015 | 19.64 | 19.68 | 19.60 | 19.65 | 209,200 | +0.01(+0.04%) |
Nov 18, 2015 | 19.44 | 19.65 | 19.40 | 19.64 | 329,897 | +0.29(+1.48%) |
Nov 17, 2015 | 19.41 | 19.54 | 19.35 | 19.36 | 436,126 | +0.00(+0.00%) |
Nov 16, 2015 | 19.15 | 19.36 | 19.10 | 19.36 | 370,104 | +0.19(+0.98%) |
Nov 13, 2015 | 19.28 | 19.32 | 19.14 | 19.17 | 266,082 | -0.15(-0.77%) |
Nov 12, 2015 | 19.55 | 19.55 | 19.32 | 19.32 | 276,064 | -0.31(-1.59%) |
Nov 11, 2015 | 19.73 | 19.73 | 19.61 | 19.63 | 232,267 | -0.03(-0.17%) |
Nov 10, 2015 | 19.58 | 19.67 | 19.55 | 19.66 | 727,461 | +0.07(+0.38%) |
Nov 09, 2015 | 19.78 | 19.78 | 19.51 | 19.59 | 328,395 | -0.19(-0.95%) |
Nov 06, 2015 | 19.84 | 19.90 | 19.71 | 19.78 | 469,220 | +0.07(+0.38%) |
Nov 05, 2015 | 19.65 | 19.73 | 19.60 | 19.70 | 727,487 | +0.07(+0.33%) |
Nov 04, 2015 | 19.71 | 19.74 | 19.61 | 19.64 | 258,024 | -0.06(-0.29%) |
Nov 03, 2015 | 19.72 | 19.75 | 19.64 | 19.69 | 1,144,979 | -0.07(-0.37%) |
Nov 02, 2015 | 19.56 | 19.80 | 19.56 | 19.77 | 2,477,133 | +0.25(+1.30%) |
Oct 30, 2015 | 19.73 | 19.73 | 19.50 | 19.51 | 587,090 | -0.22(-1.12%) |
Oct 29, 2015 | 19.78 | 19.84 | 19.68 | 19.73 | 318,262 | -0.09(-0.46%) |
Oct 28, 2015 | 19.49 | 19.83 | 19.49 | 19.83 | 754,433 | +0.39(+1.98%) |
Oct 27, 2015 | 19.48 | 19.49 | 19.37 | 19.44 | 260,539 | -0.11(-0.59%) |
Oct 26, 2015 | 19.55 | 19.57 | 19.47 | 19.55 | 251,907 | -0.02(-0.13%) |
Oct 23, 2015 | 19.54 | 19.60 | 19.46 | 19.58 | 242,156 | +0.14(+0.72%) |
Oct 22, 2015 | 19.27 | 19.51 | 19.26 | 19.44 | 803,005 | +0.26(+1.37%) |
Oct 21, 2015 | 19.38 | 19.41 | 19.18 | 19.18 | 313,110 | -0.17(-0.89%) |
Oct 20, 2015 | 19.24 | 19.37 | 19.24 | 19.35 | 178,103 | +0.10(+0.51%) |
Oct 19, 2015 | 19.12 | 19.26 | 19.12 | 19.25 | 379,099 | +0.06(+0.30%) |
Oct 16, 2015 | 19.14 | 19.21 | 19.09 | 19.19 | 341,931 | +0.10(+0.52%) |
Oct 15, 2015 | 18.86 | 19.09 | 18.85 | 19.09 | 596,656 | +0.29(+1.53%) |
Oct 14, 2015 | 18.98 | 19.00 | 18.78 | 18.81 | 404,855 | -0.18(-0.95%) |
Oct 13, 2015 | 19.06 | 19.16 | 18.97 | 18.99 | 279,500 | -0.15(-0.77%) |
Oct 12, 2015 | 19.06 | 19.15 | 19.05 | 19.14 | 1,042,349 | +0.07(+0.34%) |
Oct 09, 2015 | 19.15 | 19.19 | 19.01 | 19.07 | 413,247 | -0.07(-0.39%) |
Oct 08, 2015 | 18.97 | 19.17 | 18.94 | 19.14 | 161,854 | +0.16(+0.87%) |
Oct 07, 2015 | 18.87 | 19.01 | 18.84 | 18.98 | 770,310 | +0.21(+1.10%) |
Oct 06, 2015 | 18.83 | 18.86 | 18.75 | 18.77 | 192,027 | -0.07(-0.40%) |
Oct 05, 2015 | 18.65 | 18.86 | 18.65 | 18.85 | 153,323 | +0.31(+1.68%) |
Oct 02, 2015 | 18.22 | 18.54 | 18.06 | 18.54 | 524,759 | +0.08(+0.44%) |
Oct 01, 2015 | 18.46 | 18.50 | 18.27 | 18.45 | 588,113 | +0.02(+0.13%) |
Sep 30, 2015 | 18.38 | 18.45 | 18.26 | 18.43 | 349,895 | +0.21(+1.13%) |
Sep 29, 2015 | 18.21 | 18.25 | 18.13 | 18.22 | 495,897 | +0.05(+0.27%) |
Sep 28, 2015 | 18.53 | 18.53 | 18.16 | 18.18 | 204,537 | -0.47(-2.50%) |
Sep 25, 2015 | 18.69 | 18.77 | 18.57 | 18.64 | 142,178 | +0.12(+0.65%) |
Sep 24, 2015 | 18.49 | 18.55 | 18.36 | 18.52 | 247,225 | -0.09(-0.49%) |
Sep 23, 2015 | 18.59 | 18.66 | 18.52 | 18.61 | 90,189 | +0.06(+0.34%) |
Sep 22, 2015 | 18.58 | 18.63 | 18.46 | 18.55 | 160,999 | -0.23(-1.22%) |
Sep 21, 2015 | 18.64 | 18.85 | 18.64 | 18.78 | 168,429 | +0.20(+1.10%) |
Sep 18, 2015 | 18.60 | 18.72 | 18.54 | 18.57 | 207,482 | -0.26(-1.39%) |
Sep 17, 2015 | 18.91 | 19.08 | 18.79 | 18.83 | 626,572 | -0.09(-0.48%) |
Sep 16, 2015 | 18.82 | 18.94 | 18.77 | 18.92 | 310,238 | +0.11(+0.56%) |
Sep 15, 2015 | 18.66 | 18.85 | 18.62 | 18.82 | 158,877 | +0.20(+1.10%) |
Sep 14, 2015 | 18.67 | 18.69 | 18.59 | 18.61 | 201,740 | -0.06(-0.31%) |
Sep 11, 2015 | 18.51 | 18.67 | 18.47 | 18.67 | 294,378 | +0.10(+0.53%) |
Sep 10, 2015 | 18.46 | 18.69 | 18.39 | 18.57 | 305,665 | +0.09(+0.49%) |
Sep 09, 2015 | 18.79 | 18.82 | 18.46 | 18.48 | 348,454 | -0.19(-1.01%) |
Sep 08, 2015 | 18.52 | 18.68 | 18.46 | 18.67 | 605,688 | +0.41(+2.24%) |
Sep 04, 2015 | 18.38 | 18.26 | 18.26 | 18.26 | 1,023,901 | -0.29(-1.54%) |
Sep 03, 2015 | 18.49 | 18.67 | 18.49 | 18.55 | 1,365,075 | +0.11(+0.58%) |
Sep 02, 2015 | 18.42 | 18.46 | 18.23 | 18.44 | 517,233 | +0.21(+1.17%) |