Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.91 | 19.06 | 18.91 | 18.98 | 18,183 | +0.03(+0.17%) |
Nov 27, 2015 | 19.00 | 19.00 | 18.95 | 18.95 | 3,568 | -0.22(-1.13%) |
Nov 25, 2015 | 19.13 | 19.16 | 19.16 | 19.16 | 31,688 | -0.03(-0.16%) |
Nov 24, 2015 | 19.07 | 19.25 | 19.07 | 19.19 | 7,721 | -0.11(-0.58%) |
Nov 23, 2015 | 19.40 | 19.40 | 19.24 | 19.31 | 23,072 | -0.09(-0.45%) |
Nov 20, 2015 | 19.48 | 19.49 | 19.39 | 19.39 | 11,156 | +0.09(+0.49%) |
Nov 19, 2015 | 19.27 | 19.35 | 19.27 | 19.30 | 9,453 | +0.23(+1.19%) |
Nov 18, 2015 | 19.06 | 19.10 | 19.06 | 19.07 | 3,749 | +0.08(+0.44%) |
Nov 17, 2015 | 19.02 | 19.13 | 18.99 | 18.99 | 14,451 | +0.03(+0.18%) |
Nov 16, 2015 | 18.71 | 18.95 | 18.71 | 18.95 | 6,896 | +0.30(+1.63%) |
Nov 13, 2015 | 18.67 | 18.69 | 18.63 | 18.65 | 9,656 | -0.18(-0.95%) |
Nov 12, 2015 | 18.84 | 18.94 | 18.83 | 18.83 | 9,165 | -0.20(-1.06%) |
Nov 11, 2015 | 19.10 | 19.10 | 18.94 | 19.03 | 8,705 | +0.09(+0.50%) |
Nov 10, 2015 | 18.83 | 18.94 | 18.82 | 18.94 | 15,699 | -0.02(-0.11%) |
Nov 09, 2015 | 19.06 | 19.06 | 18.86 | 18.96 | 6,765 | -0.28(-1.44%) |
Nov 06, 2015 | 19.12 | 19.25 | 19.09 | 19.24 | 9,395 | -0.22(-1.13%) |
Nov 05, 2015 | 19.52 | 19.52 | 19.42 | 19.45 | 11,149 | +0.06(+0.30%) |
Nov 04, 2015 | 19.55 | 19.55 | 19.37 | 19.40 | 20,921 | -0.07(-0.36%) |
Nov 03, 2015 | 19.29 | 19.57 | 19.29 | 19.47 | 16,567 | +0.17(+0.88%) |
Nov 02, 2015 | 19.15 | 19.30 | 19.15 | 19.30 | 11,947 | +0.28(+1.46%) |
Oct 30, 2015 | 19.02 | 19.14 | 19.02 | 19.02 | 4,658 | +0.00(+0.02%) |
Oct 29, 2015 | 18.90 | 19.02 | 18.90 | 19.02 | 6,913 | -0.16(-0.84%) |
Oct 28, 2015 | 19.27 | 19.31 | 19.03 | 19.18 | 4,864 | -0.02(-0.13%) |
Oct 27, 2015 | 19.13 | 19.21 | 19.13 | 19.20 | 8,473 | -0.17(-0.90%) |
Oct 26, 2015 | 19.46 | 19.46 | 19.32 | 19.38 | 25,464 | -0.07(-0.38%) |
Oct 23, 2015 | 19.48 | 19.48 | 19.39 | 19.45 | 5,902 | +0.13(+0.66%) |
Oct 22, 2015 | 19.30 | 19.32 | 19.27 | 19.32 | 1,717 | +0.19(+1.00%) |
Oct 21, 2015 | 19.12 | 19.13 | 19.00 | 19.13 | 16,117 | +0.02(+0.09%) |
Oct 20, 2015 | 19.15 | 19.21 | 19.11 | 19.12 | 33,587 | -0.05(-0.26%) |
Oct 19, 2015 | 19.16 | 19.17 | 19.13 | 19.17 | 9,615 | -0.11(-0.58%) |
Oct 16, 2015 | 19.31 | 19.33 | 19.28 | 19.28 | 5,902 | -0.11(-0.58%) |
Oct 15, 2015 | 19.17 | 19.39 | 19.15 | 19.39 | 7,530 | +0.37(+1.94%) |
Oct 14, 2015 | 19.02 | 19.11 | 19.01 | 19.02 | 5,766 | +0.03(+0.14%) |
Oct 13, 2015 | 18.97 | 19.11 | 18.96 | 18.99 | 8,938 | -0.32(-1.68%) |
Oct 12, 2015 | 19.40 | 19.43 | 19.32 | 19.32 | 6,349 | -0.08(-0.41%) |
Oct 09, 2015 | 19.49 | 19.50 | 19.33 | 19.40 | 11,170 | +0.08(+0.39%) |
Oct 08, 2015 | 19.00 | 19.35 | 19.00 | 19.32 | 10,121 | +0.26(+1.35%) |
Oct 07, 2015 | 19.12 | 19.15 | 19.02 | 19.07 | 7,714 | +0.17(+0.91%) |
Oct 06, 2015 | 18.86 | 18.90 | 18.79 | 18.89 | 42,936 | +0.05(+0.29%) |
Oct 05, 2015 | 18.75 | 18.84 | 18.74 | 18.84 | 25,005 | +0.42(+2.26%) |
Oct 02, 2015 | 18.16 | 18.42 | 18.16 | 18.42 | 50,677 | +0.34(+1.89%) |
Oct 01, 2015 | 18.14 | 18.14 | 17.95 | 18.08 | 11,052 | +0.08(+0.43%) |
Sep 30, 2015 | 17.92 | 18.00 | 17.92 | 18.00 | 25,786 | +0.37(+2.09%) |
Sep 29, 2015 | 17.57 | 17.64 | 17.52 | 17.64 | 2,421 | +0.09(+0.49%) |
Sep 28, 2015 | 17.78 | 17.78 | 17.52 | 17.55 | 19,206 | -0.36(-2.01%) |
Sep 25, 2015 | 18.05 | 18.05 | 17.84 | 17.91 | 8,718 | +0.08(+0.44%) |
Sep 24, 2015 | 17.63 | 17.88 | 17.58 | 17.83 | 17,029 | -0.07(-0.40%) |
Sep 23, 2015 | 17.99 | 17.99 | 17.83 | 17.90 | 15,123 | -0.08(-0.47%) |
Sep 22, 2015 | 17.98 | 18.03 | 17.98 | 17.98 | 7,203 | -0.50(-2.72%) |
Sep 21, 2015 | 18.62 | 18.62 | 18.46 | 18.49 | 35,938 | -0.19(-1.04%) |
Sep 18, 2015 | 18.84 | 18.90 | 18.67 | 18.68 | 6,678 | -0.39(-2.07%) |
Sep 17, 2015 | 18.91 | 19.28 | 18.91 | 19.08 | 34,050 | +0.11(+0.58%) |
Sep 16, 2015 | 18.84 | 18.99 | 18.84 | 18.96 | 7,584 | +0.31(+1.67%) |
Sep 15, 2015 | 18.52 | 18.66 | 18.52 | 18.65 | 15,968 | +0.12(+0.62%) |
Sep 14, 2015 | 18.54 | 18.54 | 18.49 | 18.54 | 4,013 | -0.07(-0.35%) |
Sep 11, 2015 | 18.49 | 18.60 | 18.49 | 18.60 | 4,191 | +0.09(+0.50%) |
Sep 10, 2015 | 18.57 | 18.65 | 18.51 | 18.51 | 4,924 | +0.07(+0.39%) |
Sep 09, 2015 | 18.72 | 18.72 | 18.44 | 18.44 | 9,196 | -0.07(-0.35%) |
Sep 08, 2015 | 18.47 | 18.50 | 18.37 | 18.50 | 17,702 | +0.37(+2.04%) |
Sep 04, 2015 | 18.09 | 18.13 | 18.13 | 18.13 | 3,166 | -0.41(-2.21%) |
Sep 03, 2015 | 18.48 | 18.71 | 18.48 | 18.55 | 19,969 | +0.11(+0.58%) |
Sep 02, 2015 | 18.32 | 18.48 | 18.30 | 18.44 | 11,537 | +0.29(+1.59%) |