Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.98 | 18.26 | 17.52 | 17.86 | 670,937 | -0.11(-0.61%) |
Nov 27, 2015 | 17.91 | 18.12 | 17.83 | 17.97 | 465,971 | +0.00(+0.00%) |
Nov 25, 2015 | 17.86 | 17.97 | 17.97 | 17.97 | 970,000 | +0.19(+1.07%) |
Nov 24, 2015 | 17.81 | 18.18 | 17.59 | 17.78 | 918,411 | -0.08(-0.45%) |
Nov 23, 2015 | 17.43 | 18.03 | 17.43 | 17.86 | 682,254 | +0.16(+0.90%) |
Nov 20, 2015 | 17.75 | 18.24 | 17.62 | 17.70 | 921,181 | +0.00(+0.00%) |
Nov 19, 2015 | 18.17 | 18.19 | 17.52 | 17.70 | 349,427 | -0.59(-3.23%) |
Nov 18, 2015 | 17.70 | 18.32 | 17.61 | 18.29 | 445,067 | +0.54(+3.04%) |
Nov 17, 2015 | 17.65 | 17.99 | 17.25 | 17.75 | 706,290 | +0.26(+1.49%) |
Nov 16, 2015 | 17.91 | 18.22 | 17.14 | 17.49 | 960,072 | -0.62(-3.42%) |
Nov 13, 2015 | 17.84 | 18.85 | 17.28 | 18.11 | 880,611 | +0.35(+1.97%) |
Nov 12, 2015 | 18.25 | 18.25 | 17.73 | 17.76 | 583,296 | -0.51(-2.79%) |
Nov 11, 2015 | 18.55 | 18.82 | 18.20 | 18.27 | 754,826 | -0.16(-0.87%) |
Nov 10, 2015 | 17.96 | 18.48 | 17.39 | 18.43 | 971,277 | +0.45(+2.50%) |
Nov 09, 2015 | 17.68 | 18.43 | 17.65 | 17.98 | 1,146,685 | +0.22(+1.24%) |
Nov 06, 2015 | 17.76 | 17.83 | 17.26 | 17.76 | 811,323 | -0.11(-0.62%) |
Nov 05, 2015 | 16.85 | 18.73 | 16.59 | 17.87 | 1,983,301 | +0.87(+5.12%) |
Nov 04, 2015 | 15.80 | 17.12 | 14.88 | 17.00 | 1,699,292 | +0.74(+4.55%) |
Nov 03, 2015 | 16.77 | 16.90 | 16.12 | 16.26 | 1,477,398 | -0.64(-3.79%) |
Nov 02, 2015 | 16.60 | 17.12 | 16.27 | 16.90 | 993,769 | +0.49(+2.99%) |
Oct 30, 2015 | 16.61 | 16.88 | 16.19 | 16.41 | 612,595 | -0.12(-0.73%) |
Oct 29, 2015 | 16.67 | 17.04 | 16.22 | 16.53 | 1,374,349 | -0.14(-0.84%) |
Oct 28, 2015 | 16.37 | 16.86 | 15.95 | 16.67 | 1,149,081 | +0.39(+2.40%) |
Oct 27, 2015 | 16.48 | 16.65 | 16.14 | 16.28 | 667,810 | -0.13(-0.79%) |
Oct 26, 2015 | 16.52 | 16.95 | 16.09 | 16.41 | 457,418 | -0.21(-1.26%) |
Oct 23, 2015 | 16.58 | 17.13 | 16.41 | 16.62 | 698,357 | +0.35(+2.15%) |
Oct 22, 2015 | 16.22 | 16.29 | 15.60 | 16.27 | 422,705 | +0.10(+0.62%) |
Oct 21, 2015 | 15.96 | 16.43 | 15.47 | 16.17 | 477,448 | +0.53(+3.39%) |
Oct 20, 2015 | 16.49 | 16.52 | 15.46 | 15.64 | 830,520 | -0.96(-5.78%) |
Oct 19, 2015 | 16.40 | 16.80 | 16.10 | 16.60 | 364,563 | +0.07(+0.42%) |
Oct 16, 2015 | 16.74 | 16.85 | 16.32 | 16.53 | 754,688 | -0.17(-1.02%) |
Oct 15, 2015 | 16.25 | 16.74 | 15.76 | 16.70 | 725,669 | +0.55(+3.41%) |
Oct 14, 2015 | 16.40 | 16.77 | 16.04 | 16.15 | 514,267 | +0.10(+0.62%) |
Oct 13, 2015 | 16.38 | 16.61 | 15.91 | 16.05 | 971,304 | -0.62(-3.72%) |
Oct 12, 2015 | 16.71 | 16.82 | 16.13 | 16.67 | 349,156 | +0.13(+0.79%) |
Oct 09, 2015 | 16.57 | 17.15 | 16.40 | 16.54 | 517,951 | -0.18(-1.08%) |
Oct 08, 2015 | 16.43 | 17.40 | 16.17 | 16.72 | 465,205 | +0.07(+0.42%) |
Oct 07, 2015 | 16.71 | 17.00 | 16.00 | 16.65 | 749,382 | +0.12(+0.73%) |
Oct 06, 2015 | 17.26 | 17.29 | 16.06 | 16.53 | 706,769 | -0.89(-5.11%) |
Oct 05, 2015 | 16.87 | 17.47 | 16.84 | 17.42 | 701,029 | +0.59(+3.51%) |
Oct 02, 2015 | 16.12 | 16.85 | 15.73 | 16.83 | 532,954 | +0.67(+4.15%) |
Oct 01, 2015 | 16.35 | 16.35 | 15.56 | 16.16 | 754,801 | -0.25(-1.52%) |
Sep 30, 2015 | 16.25 | 16.91 | 16.06 | 16.41 | 718,739 | +0.35(+2.18%) |
Sep 29, 2015 | 16.31 | 17.18 | 15.79 | 16.06 | 776,253 | -0.33(-2.01%) |
Sep 28, 2015 | 16.93 | 16.97 | 15.61 | 16.39 | 1,074,540 | -0.47(-2.79%) |
Sep 25, 2015 | 17.61 | 17.61 | 16.52 | 16.86 | 893,114 | -0.57(-3.27%) |
Sep 24, 2015 | 17.19 | 17.49 | 16.90 | 17.43 | 489,267 | +0.04(+0.23%) |
Sep 23, 2015 | 17.50 | 17.93 | 17.06 | 17.39 | 478,415 | +0.11(+0.64%) |
Sep 22, 2015 | 17.54 | 17.80 | 17.12 | 17.28 | 700,499 | -0.42(-2.37%) |
Sep 21, 2015 | 18.48 | 18.63 | 17.21 | 17.70 | 748,486 | -0.76(-4.12%) |
Sep 18, 2015 | 18.28 | 18.69 | 18.06 | 18.46 | 1,449,502 | +0.00(+0.00%) |
Sep 17, 2015 | 18.07 | 18.75 | 18.07 | 18.46 | 660,378 | +0.33(+1.82%) |
Sep 16, 2015 | 18.31 | 18.79 | 17.90 | 18.13 | 557,388 | -0.20(-1.09%) |
Sep 15, 2015 | 18.24 | 18.82 | 18.06 | 18.33 | 690,601 | +0.15(+0.83%) |
Sep 14, 2015 | 18.93 | 19.18 | 18.05 | 18.18 | 1,341,336 | -0.81(-4.27%) |
Sep 11, 2015 | 18.92 | 19.06 | 18.54 | 18.99 | 519,513 | -0.04(-0.21%) |
Sep 10, 2015 | 18.85 | 19.39 | 18.85 | 19.03 | 469,723 | +0.08(+0.42%) |
Sep 09, 2015 | 19.31 | 19.31 | 18.73 | 18.95 | 598,056 | -0.01(-0.05%) |
Sep 08, 2015 | 18.89 | 19.04 | 18.45 | 18.96 | 1,154,194 | +0.57(+3.10%) |
Sep 04, 2015 | 18.16 | 18.39 | 18.39 | 18.39 | 861,300 | +0.00(+0.00%) |
Sep 03, 2015 | 19.61 | 19.70 | 18.22 | 18.39 | 978,159 | -1.19(-6.08%) |
Sep 02, 2015 | 19.15 | 19.59 | 18.78 | 19.58 | 552,073 | +0.69(+3.65%) |