Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.26 | 20.43 | 20.19 | 20.31 | 26,373 | +0.04(+0.21%) |
Nov 27, 2015 | 20.15 | 20.30 | 20.02 | 20.27 | 9,705 | +0.08(+0.38%) |
Nov 25, 2015 | 20.05 | 20.19 | 20.19 | 20.19 | 11,041 | +0.08(+0.38%) |
Nov 24, 2015 | 19.85 | 20.18 | 19.85 | 20.12 | 20,226 | +0.09(+0.42%) |
Nov 23, 2015 | 19.96 | 20.13 | 19.80 | 20.03 | 22,235 | +0.17(+0.86%) |
Nov 20, 2015 | 19.76 | 20.10 | 19.73 | 19.86 | 20,677 | +0.23(+1.17%) |
Nov 19, 2015 | 19.38 | 19.70 | 19.38 | 19.63 | 8,182 | +0.14(+0.70%) |
Nov 18, 2015 | 19.20 | 19.55 | 18.88 | 19.50 | 21,154 | +0.23(+1.19%) |
Nov 17, 2015 | 19.36 | 19.44 | 19.16 | 19.27 | 16,057 | -0.21(-1.09%) |
Nov 16, 2015 | 19.24 | 19.56 | 19.16 | 19.48 | 15,561 | +0.18(+0.93%) |
Nov 13, 2015 | 19.47 | 19.62 | 19.28 | 19.30 | 17,442 | -0.32(-1.65%) |
Nov 12, 2015 | 20.02 | 20.02 | 19.60 | 19.62 | 18,566 | -0.41(-2.04%) |
Nov 11, 2015 | 20.02 | 20.21 | 19.77 | 20.03 | 21,123 | +0.08(+0.38%) |
Nov 10, 2015 | 19.72 | 19.96 | 19.72 | 19.96 | 15,925 | +0.26(+1.30%) |
Nov 09, 2015 | 19.73 | 19.76 | 19.66 | 19.70 | 10,492 | -0.03(-0.17%) |
Nov 06, 2015 | 20.07 | 20.18 | 19.34 | 19.73 | 33,172 | -0.33(-1.65%) |
Nov 05, 2015 | 19.71 | 20.07 | 19.55 | 20.07 | 17,225 | +0.28(+1.42%) |
Nov 04, 2015 | 19.61 | 19.80 | 19.53 | 19.79 | 16,359 | +0.30(+1.53%) |
Nov 03, 2015 | 19.65 | 19.77 | 19.31 | 19.49 | 28,229 | -0.29(-1.46%) |
Nov 02, 2015 | 19.72 | 19.85 | 19.48 | 19.78 | 13,997 | +0.04(+0.22%) |
Oct 30, 2015 | 19.69 | 19.83 | 19.37 | 19.73 | 23,339 | +0.08(+0.39%) |
Oct 29, 2015 | 20.11 | 20.11 | 19.60 | 19.66 | 22,781 | -0.54(-2.70%) |
Oct 28, 2015 | 19.38 | 20.21 | 19.38 | 20.20 | 40,713 | +0.86(+4.45%) |
Oct 27, 2015 | 19.48 | 19.68 | 19.18 | 19.34 | 15,165 | -0.14(-0.74%) |
Oct 26, 2015 | 19.92 | 19.92 | 19.46 | 19.49 | 17,478 | -0.54(-2.68%) |
Oct 23, 2015 | 20.17 | 20.21 | 19.79 | 20.02 | 26,026 | +0.06(+0.30%) |
Oct 22, 2015 | 19.43 | 20.00 | 19.16 | 19.96 | 24,475 | +0.72(+3.71%) |
Oct 21, 2015 | 19.79 | 19.82 | 19.23 | 19.25 | 22,105 | -0.62(-3.13%) |
Oct 20, 2015 | 19.93 | 20.17 | 19.60 | 19.87 | 39,145 | -0.12(-0.60%) |
Oct 19, 2015 | 19.99 | 20.03 | 19.66 | 19.99 | 22,692 | +0.03(+0.13%) |
Oct 16, 2015 | 20.31 | 20.31 | 19.77 | 19.96 | 25,768 | -0.26(-1.30%) |
Oct 15, 2015 | 19.74 | 20.23 | 19.68 | 20.23 | 31,402 | +0.65(+3.30%) |
Oct 14, 2015 | 19.57 | 19.75 | 19.51 | 19.58 | 19,873 | +0.04(+0.22%) |
Oct 13, 2015 | 19.45 | 19.63 | 19.43 | 19.54 | 16,238 | +0.03(+0.13%) |
Oct 12, 2015 | 19.38 | 19.55 | 19.15 | 19.51 | 17,365 | +0.26(+1.33%) |
Oct 09, 2015 | 19.39 | 19.47 | 19.13 | 19.26 | 16,497 | -0.02(-0.09%) |
Oct 08, 2015 | 19.10 | 19.28 | 18.98 | 19.27 | 19,066 | +0.18(+0.94%) |
Oct 07, 2015 | 18.70 | 19.16 | 18.70 | 19.10 | 30,591 | +0.44(+2.37%) |
Oct 06, 2015 | 18.63 | 18.78 | 18.59 | 18.65 | 24,307 | -0.07(-0.36%) |
Oct 05, 2015 | 18.41 | 18.72 | 18.41 | 18.72 | 18,821 | +0.37(+2.04%) |
Oct 02, 2015 | 17.99 | 18.35 | 17.86 | 18.35 | 29,630 | +0.24(+1.32%) |
Oct 01, 2015 | 17.82 | 18.39 | 17.82 | 18.11 | 22,506 | +0.21(+1.19%) |
Sep 30, 2015 | 18.45 | 18.53 | 17.84 | 17.90 | 46,847 | -0.42(-2.28%) |
Sep 29, 2015 | 18.55 | 18.73 | 18.16 | 18.31 | 27,888 | -0.20(-1.06%) |
Sep 28, 2015 | 18.61 | 18.73 | 18.30 | 18.51 | 28,727 | -0.09(-0.51%) |
Sep 25, 2015 | 18.81 | 18.88 | 18.60 | 18.60 | 27,385 | -0.08(-0.45%) |
Sep 24, 2015 | 18.60 | 18.82 | 18.60 | 18.69 | 17,443 | +0.07(+0.36%) |
Sep 23, 2015 | 18.48 | 18.71 | 18.48 | 18.62 | 19,280 | +0.15(+0.82%) |
Sep 22, 2015 | 18.39 | 18.67 | 18.30 | 18.47 | 26,697 | -0.10(-0.55%) |
Sep 21, 2015 | 18.59 | 18.91 | 18.43 | 18.57 | 27,687 | +0.01(+0.05%) |
Sep 18, 2015 | 17.92 | 18.56 | 17.87 | 18.56 | 46,343 | +0.38(+2.09%) |
Sep 17, 2015 | 18.03 | 18.56 | 17.87 | 18.18 | 32,291 | +0.15(+0.84%) |
Sep 16, 2015 | 18.02 | 18.20 | 18.01 | 18.03 | 12,130 | -0.03(-0.14%) |
Sep 15, 2015 | 17.94 | 18.12 | 17.81 | 18.05 | 22,833 | +0.17(+0.95%) |
Sep 14, 2015 | 17.89 | 17.93 | 17.76 | 17.88 | 20,126 | +0.00(+0.00%) |
Sep 11, 2015 | 17.60 | 17.91 | 17.60 | 17.88 | 12,015 | +0.12(+0.67%) |
Sep 10, 2015 | 17.64 | 17.89 | 17.64 | 17.77 | 18,937 | +0.01(+0.05%) |
Sep 09, 2015 | 18.01 | 18.01 | 17.67 | 17.76 | 56,060 | -0.20(-1.13%) |
Sep 08, 2015 | 17.89 | 18.08 | 17.82 | 17.96 | 21,909 | +0.26(+1.48%) |
Sep 04, 2015 | 17.42 | 17.70 | 17.70 | 17.70 | 21,760 | +0.11(+0.62%) |
Sep 03, 2015 | 17.83 | 18.03 | 17.59 | 17.59 | 31,819 | -0.22(-1.23%) |
Sep 02, 2015 | 17.80 | 18.02 | 17.61 | 17.81 | 23,083 | +0.14(+0.81%) |