Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.45 | 18.45 | 18.20 | 18.28 | 13,153 | -0.01(-0.05%) |
Nov 27, 2015 | 18.05 | 18.45 | 18.05 | 18.29 | 8,651 | +0.17(+0.94%) |
Nov 25, 2015 | 18.26 | 18.12 | 18.12 | 18.12 | 12,900 | -1.05(-5.48%) |
Nov 24, 2015 | 19.14 | 19.23 | 19.02 | 19.17 | 11,464 | -0.07(-0.36%) |
Nov 23, 2015 | 19.11 | 19.26 | 19.11 | 19.24 | 13,572 | +0.18(+0.94%) |
Nov 20, 2015 | 19.18 | 19.20 | 18.98 | 19.06 | 62,030 | +0.09(+0.47%) |
Nov 19, 2015 | 18.99 | 18.99 | 18.91 | 18.97 | 16,139 | -0.07(-0.36%) |
Nov 18, 2015 | 19.05 | 19.05 | 18.91 | 19.04 | 7,396 | +0.06(+0.31%) |
Nov 17, 2015 | 19.06 | 19.06 | 18.81 | 18.98 | 7,979 | +0.03(+0.16%) |
Nov 16, 2015 | 18.97 | 19.00 | 18.91 | 18.95 | 9,476 | -0.00(-0.02%) |
Nov 13, 2015 | 18.94 | 19.09 | 18.90 | 18.95 | 4,859 | -0.07(-0.35%) |
Nov 12, 2015 | 19.15 | 19.19 | 18.97 | 19.02 | 5,311 | -0.17(-0.89%) |
Nov 11, 2015 | 19.11 | 19.25 | 19.11 | 19.19 | 2,208 | +0.04(+0.21%) |
Nov 10, 2015 | 19.28 | 19.30 | 19.15 | 19.15 | 2,457 | -0.13(-0.67%) |
Nov 09, 2015 | 19.51 | 19.51 | 19.28 | 19.28 | 4,436 | -0.24(-1.23%) |
Nov 06, 2015 | 19.50 | 19.52 | 19.49 | 19.52 | 1,936 | -0.03(-0.13%) |
Nov 05, 2015 | 19.50 | 19.55 | 19.49 | 19.55 | 2,046 | +0.07(+0.33%) |
Nov 04, 2015 | 19.62 | 19.62 | 19.43 | 19.48 | 6,610 | -0.09(-0.47%) |
Nov 03, 2015 | 19.45 | 19.99 | 19.45 | 19.57 | 10,617 | +0.07(+0.35%) |
Nov 02, 2015 | 19.54 | 19.54 | 19.38 | 19.50 | 3,085 | +0.00(+0.01%) |
Oct 30, 2015 | 19.39 | 19.55 | 19.36 | 19.50 | 6,388 | +0.12(+0.62%) |
Oct 29, 2015 | 19.50 | 19.50 | 19.38 | 19.38 | 1,592 | -0.11(-0.56%) |
Oct 28, 2015 | 19.36 | 19.53 | 19.36 | 19.49 | 3,755 | +0.18(+0.93%) |
Oct 27, 2015 | 19.51 | 19.55 | 19.31 | 19.31 | 3,804 | -0.22(-1.13%) |
Oct 26, 2015 | 19.39 | 19.53 | 19.39 | 19.53 | 4,429 | +0.10(+0.51%) |
Oct 23, 2015 | 19.46 | 19.47 | 19.36 | 19.43 | 1,910 | +0.07(+0.36%) |
Oct 22, 2015 | 19.31 | 19.53 | 19.31 | 19.36 | 8,575 | +0.05(+0.26%) |
Oct 21, 2015 | 19.57 | 19.57 | 19.30 | 19.31 | 1,270 | -0.13(-0.67%) |
Oct 20, 2015 | 19.37 | 19.44 | 19.37 | 19.44 | 1,349 | +0.02(+0.10%) |
Oct 19, 2015 | 19.44 | 19.44 | 19.34 | 19.42 | 6,607 | +0.04(+0.21%) |
Oct 16, 2015 | 19.33 | 19.49 | 19.33 | 19.38 | 3,249 | +0.00(+0.00%) |
Oct 15, 2015 | 19.26 | 19.42 | 19.20 | 19.38 | 6,063 | +0.08(+0.44%) |
Oct 14, 2015 | 19.19 | 19.31 | 19.06 | 19.30 | 9,520 | +0.05(+0.23%) |
Oct 13, 2015 | 19.04 | 19.25 | 19.04 | 19.25 | 6,740 | +0.04(+0.21%) |
Oct 12, 2015 | 19.08 | 19.21 | 19.01 | 19.21 | 7,817 | +0.21(+1.09%) |
Oct 09, 2015 | 19.04 | 19.15 | 18.96 | 19.00 | 13,850 | +0.02(+0.12%) |
Oct 08, 2015 | 18.99 | 19.04 | 18.86 | 18.98 | 6,703 | +0.05(+0.26%) |
Oct 07, 2015 | 18.98 | 19.00 | 18.80 | 18.93 | 10,830 | +0.13(+0.68%) |
Oct 06, 2015 | 18.92 | 18.92 | 18.75 | 18.80 | 1,621 | -0.07(-0.36%) |
Oct 05, 2015 | 18.83 | 18.88 | 18.72 | 18.87 | 13,502 | +0.22(+1.18%) |
Oct 02, 2015 | 18.55 | 18.65 | 18.40 | 18.65 | 10,316 | +0.10(+0.54%) |
Oct 01, 2015 | 18.81 | 18.81 | 18.39 | 18.55 | 6,911 | -0.15(-0.80%) |
Sep 30, 2015 | 18.90 | 18.90 | 18.62 | 18.70 | 30,922 | -0.02(-0.11%) |
Sep 29, 2015 | 18.90 | 18.93 | 18.70 | 18.72 | 5,190 | -0.28(-1.47%) |
Sep 28, 2015 | 19.41 | 19.49 | 18.76 | 19.00 | 11,312 | -0.31(-1.61%) |
Sep 25, 2015 | 19.52 | 19.63 | 19.31 | 19.31 | 7,129 | -0.08(-0.41%) |
Sep 24, 2015 | 19.34 | 19.39 | 19.25 | 19.39 | 13,002 | +0.00(+0.00%) |
Sep 23, 2015 | 19.51 | 19.75 | 19.37 | 19.39 | 10,019 | -0.07(-0.36%) |
Sep 22, 2015 | 19.38 | 19.51 | 19.38 | 19.46 | 8,272 | -0.21(-1.07%) |
Sep 21, 2015 | 19.71 | 19.94 | 19.60 | 19.67 | 8,221 | +0.19(+0.99%) |
Sep 18, 2015 | 19.65 | 19.65 | 19.48 | 19.48 | 2,033 | -0.30(-1.53%) |
Sep 17, 2015 | 19.62 | 19.78 | 19.52 | 19.78 | 7,604 | +0.26(+1.33%) |
Sep 16, 2015 | 19.63 | 19.70 | 19.42 | 19.52 | 9,719 | -0.12(-0.61%) |
Sep 15, 2015 | 19.51 | 19.64 | 19.26 | 19.64 | 4,340 | +0.26(+1.33%) |
Sep 14, 2015 | 19.27 | 19.39 | 19.27 | 19.38 | 7,460 | +0.10(+0.51%) |
Sep 11, 2015 | 19.48 | 19.48 | 19.27 | 19.28 | 11,157 | -0.12(-0.60%) |
Sep 10, 2015 | 19.59 | 19.59 | 19.32 | 19.40 | 9,219 | -0.09(-0.46%) |
Sep 09, 2015 | 19.70 | 19.70 | 19.43 | 19.49 | 10,950 | +0.01(+0.05%) |
Sep 08, 2015 | 19.49 | 19.52 | 19.31 | 19.48 | 12,405 | -0.05(-0.26%) |
Sep 04, 2015 | 19.52 | 19.53 | 19.53 | 19.53 | 7,400 | +0.01(+0.05%) |
Sep 03, 2015 | 19.94 | 20.09 | 19.52 | 19.52 | 7,020 | -0.28(-1.39%) |
Sep 02, 2015 | 19.88 | 20.60 | 19.60 | 19.80 | 15,502 | +0.06(+0.28%) |