Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.59 | 19.59 | 19.42 | 19.46 | 2,719 | +0.05(+0.25%) |
Nov 27, 2015 | 19.57 | 19.57 | 19.41 | 19.41 | 553 | -0.02(-0.13%) |
Nov 25, 2015 | 19.36 | 19.43 | 19.43 | 19.43 | 3,320 | +0.17(+0.89%) |
Nov 24, 2015 | 19.25 | 19.26 | 19.00 | 19.26 | 7,320 | +0.08(+0.44%) |
Nov 23, 2015 | 19.14 | 19.18 | 19.14 | 19.18 | 812 | -0.01(-0.06%) |
Nov 20, 2015 | 19.29 | 19.29 | 19.19 | 19.19 | 912 | +0.03(+0.17%) |
Nov 19, 2015 | 18.90 | 19.16 | 18.90 | 19.16 | 768 | +0.31(+1.64%) |
Nov 18, 2015 | 18.61 | 18.85 | 18.61 | 18.85 | 1,688 | +0.30(+1.60%) |
Nov 17, 2015 | 18.55 | 18.55 | 18.55 | 18.55 | 270 | +0.10(+0.55%) |
Nov 16, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 188 | +0.08(+0.42%) |
Nov 13, 2015 | 18.70 | 18.70 | 18.36 | 18.37 | 3,917 | -0.36(-1.90%) |
Nov 12, 2015 | 19.07 | 19.07 | 18.73 | 18.73 | 1,025 | -0.33(-1.74%) |
Nov 11, 2015 | 19.42 | 19.42 | 19.00 | 19.06 | 1,559 | +0.17(+0.90%) |
Nov 10, 2015 | 19.14 | 19.14 | 18.89 | 18.89 | 5,097 | -0.18(-0.94%) |
Nov 09, 2015 | 19.19 | 19.19 | 19.03 | 19.07 | 2,151 | -0.24(-1.26%) |
Nov 06, 2015 | 19.11 | 19.31 | 19.07 | 19.31 | 2,916 | +0.27(+1.41%) |
Nov 05, 2015 | 18.94 | 19.04 | 18.93 | 19.04 | 661 | -0.22(-1.14%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.23 | 19.26 | 1,271 | +0.17(+0.89%) |
Nov 03, 2015 | 19.16 | 19.16 | 19.09 | 19.09 | 808 | +0.37(+1.95%) |
Nov 02, 2015 | 18.73 | 18.75 | 18.72 | 18.73 | 5,657 | +0.09(+0.48%) |
Oct 30, 2015 | 18.58 | 18.64 | 18.58 | 18.64 | 6,545 | +0.34(+1.87%) |
Oct 29, 2015 | 18.29 | 18.29 | 18.29 | 18.29 | 127 | -0.17(-0.90%) |
Oct 28, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 190 | +0.20(+1.08%) |
Oct 27, 2015 | 18.31 | 18.31 | 18.26 | 18.26 | 378 | -0.21(-1.13%) |
Oct 26, 2015 | 18.59 | 18.59 | 18.46 | 18.47 | 1,652 | +0.10(+0.53%) |
Oct 23, 2015 | 18.26 | 18.38 | 18.26 | 18.38 | 4,957 | +0.48(+2.68%) |
Oct 22, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 136 | +0.05(+0.27%) |
Oct 21, 2015 | 17.84 | 17.85 | 17.84 | 17.85 | 494 | -0.17(-0.96%) |
Oct 20, 2015 | 18.19 | 18.19 | 18.02 | 18.02 | 432 | -0.14(-0.75%) |
Oct 19, 2015 | 18.20 | 18.20 | 18.08 | 18.16 | 523 | +0.05(+0.27%) |
Oct 16, 2015 | 18.11 | 18.11 | 18.11 | 18.11 | 416 | +0.38(+2.15%) |
Oct 15, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 367 | -0.03(-0.18%) |
Oct 14, 2015 | 17.81 | 17.81 | 17.76 | 17.76 | 381 | -0.08(-0.46%) |
Oct 13, 2015 | 18.07 | 18.07 | 17.84 | 17.84 | 408 | -0.12(-0.67%) |
Oct 12, 2015 | 18.00 | 18.00 | 17.96 | 17.96 | 436 | -0.09(-0.50%) |
Oct 09, 2015 | 18.05 | 18.05 | 18.05 | 18.05 | 134 | +0.37(+2.07%) |
Oct 08, 2015 | 18.12 | 18.12 | 17.68 | 17.68 | 1,042 | +0.04(+0.21%) |
Oct 07, 2015 | 17.65 | 17.65 | 17.65 | 17.65 | 1,036 | -0.07(-0.38%) |
Oct 06, 2015 | 17.71 | 17.71 | 17.71 | 17.71 | 448 | -0.18(-1.02%) |
Oct 05, 2015 | 17.90 | 17.90 | 17.90 | 17.90 | 1,426 | +0.31(+1.76%) |
Oct 02, 2015 | 17.26 | 17.61 | 17.07 | 17.59 | 10,088 | +0.41(+2.37%) |
Oct 01, 2015 | 17.07 | 17.18 | 17.07 | 17.18 | 2,715 | -0.12(-0.71%) |
Sep 30, 2015 | 17.11 | 17.30 | 17.08 | 17.30 | 10,926 | +0.34(+2.01%) |
Sep 29, 2015 | 17.18 | 17.21 | 16.83 | 16.96 | 6,641 | -0.13(-0.78%) |
Sep 28, 2015 | 17.33 | 17.35 | 17.07 | 17.09 | 2,340 | -0.44(-2.49%) |
Sep 25, 2015 | 17.93 | 17.93 | 17.53 | 17.53 | 1,405 | -0.07(-0.37%) |
Sep 24, 2015 | 17.46 | 17.62 | 17.46 | 17.59 | 2,472 | -0.20(-1.12%) |
Sep 23, 2015 | 17.90 | 17.90 | 17.79 | 17.79 | 1,008 | +0.01(+0.05%) |
Sep 22, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 485 | -0.35(-1.91%) |
Sep 21, 2015 | 18.29 | 18.29 | 18.13 | 18.13 | 4,393 | -0.07(-0.38%) |
Sep 18, 2015 | 18.17 | 18.29 | 18.17 | 18.20 | 9,862 | -0.15(-0.82%) |
Sep 17, 2015 | 18.29 | 18.55 | 18.29 | 18.35 | 2,147 | +0.23(+1.26%) |
Sep 16, 2015 | 18.12 | 18.12 | 18.12 | 18.12 | 660 | +0.12(+0.68%) |
Sep 15, 2015 | 17.80 | 18.00 | 17.80 | 18.00 | 924 | +0.19(+1.05%) |
Sep 14, 2015 | 17.81 | 17.81 | 17.81 | 17.81 | 175 | +0.02(+0.14%) |
Sep 10, 2015 | 17.85 | 17.92 | 17.79 | 17.79 | 110 | -0.06(-0.32%) |
Sep 09, 2015 | 18.04 | 18.04 | 17.84 | 17.85 | 1,448 | -0.04(-0.23%) |
Sep 08, 2015 | 17.74 | 17.89 | 17.69 | 17.89 | 1,611 | +0.52(+3.00%) |
Sep 04, 2015 | 17.38 | 17.37 | 17.37 | 17.37 | 1,598 | -0.23(-1.32%) |
Sep 03, 2015 | 17.82 | 17.82 | 17.57 | 17.60 | 4,075 | +0.27(+1.58%) |
Sep 02, 2015 | 17.58 | 17.58 | 17.33 | 17.33 | 715 | -0.02(-0.09%) |