Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.34 | 20.51 | 20.27 | 20.30 | 21,654 | -0.04(-0.18%) |
Nov 27, 2015 | 20.25 | 20.38 | 20.12 | 20.33 | 9,986 | +0.12(+0.60%) |
Nov 25, 2015 | 20.15 | 20.21 | 20.21 | 20.21 | 30,897 | +0.11(+0.55%) |
Nov 24, 2015 | 20.01 | 20.11 | 19.88 | 20.10 | 18,971 | +0.00(+0.00%) |
Nov 23, 2015 | 19.98 | 20.11 | 19.91 | 20.10 | 15,458 | +0.11(+0.56%) |
Nov 20, 2015 | 19.88 | 20.14 | 19.66 | 19.99 | 24,835 | +0.14(+0.70%) |
Nov 19, 2015 | 19.82 | 19.94 | 19.62 | 19.85 | 11,300 | -0.05(-0.23%) |
Nov 18, 2015 | 19.95 | 19.95 | 19.33 | 19.90 | 24,429 | +0.21(+1.09%) |
Nov 17, 2015 | 19.48 | 19.88 | 19.18 | 19.68 | 15,254 | +0.38(+1.97%) |
Nov 16, 2015 | 19.50 | 19.81 | 19.19 | 19.30 | 21,787 | -0.22(-1.14%) |
Nov 13, 2015 | 19.34 | 19.59 | 19.15 | 19.53 | 15,231 | +0.02(+0.10%) |
Nov 12, 2015 | 19.92 | 19.92 | 19.48 | 19.51 | 12,412 | -0.46(-2.28%) |
Nov 11, 2015 | 20.08 | 20.13 | 18.52 | 19.96 | 12,205 | -0.06(-0.28%) |
Nov 10, 2015 | 19.51 | 20.06 | 19.51 | 20.02 | 13,140 | +0.51(+2.62%) |
Nov 09, 2015 | 20.16 | 20.16 | 19.49 | 19.51 | 55,031 | -0.65(-3.23%) |
Nov 06, 2015 | 19.93 | 20.18 | 19.88 | 20.16 | 17,392 | +0.35(+1.78%) |
Nov 05, 2015 | 19.43 | 19.84 | 19.31 | 19.80 | 16,204 | +0.29(+1.48%) |
Nov 04, 2015 | 19.36 | 19.55 | 19.32 | 19.52 | 14,873 | +0.20(+1.01%) |
Nov 03, 2015 | 19.47 | 19.62 | 19.25 | 19.32 | 22,123 | -0.07(-0.38%) |
Nov 02, 2015 | 19.33 | 19.49 | 19.06 | 19.39 | 22,404 | +0.18(+0.92%) |
Oct 30, 2015 | 20.05 | 20.05 | 18.67 | 19.22 | 59,419 | -0.76(-3.81%) |
Oct 29, 2015 | 20.36 | 20.36 | 19.95 | 19.98 | 24,091 | -0.10(-0.51%) |
Oct 28, 2015 | 19.35 | 20.09 | 19.35 | 20.08 | 27,230 | +0.68(+3.52%) |
Oct 27, 2015 | 19.92 | 20.23 | 19.27 | 19.40 | 19,183 | -0.66(-3.31%) |
Oct 26, 2015 | 20.15 | 20.18 | 19.97 | 20.06 | 17,612 | -0.04(-0.18%) |
Oct 23, 2015 | 20.14 | 20.14 | 19.93 | 20.10 | 15,091 | +0.06(+0.32%) |
Oct 22, 2015 | 19.83 | 20.15 | 19.65 | 20.04 | 25,472 | +0.35(+1.78%) |
Oct 21, 2015 | 20.03 | 20.23 | 19.69 | 19.69 | 24,129 | -0.46(-2.29%) |
Oct 20, 2015 | 20.05 | 20.26 | 19.83 | 20.15 | 19,872 | +0.01(+0.05%) |
Oct 19, 2015 | 19.45 | 20.29 | 19.45 | 20.14 | 25,520 | +0.69(+3.56%) |
Oct 16, 2015 | 19.27 | 20.41 | 18.90 | 19.45 | 31,470 | +0.32(+1.69%) |
Oct 15, 2015 | 18.86 | 19.15 | 18.79 | 19.12 | 20,025 | +0.34(+1.82%) |
Oct 14, 2015 | 19.02 | 19.05 | 18.73 | 18.78 | 20,010 | -0.27(-1.40%) |
Oct 13, 2015 | 18.95 | 19.17 | 18.81 | 19.05 | 19,253 | -0.12(-0.63%) |
Oct 12, 2015 | 18.86 | 19.28 | 18.71 | 19.17 | 11,940 | +0.29(+1.51%) |
Oct 09, 2015 | 19.30 | 19.30 | 18.74 | 18.88 | 8,295 | -0.38(-1.96%) |
Oct 08, 2015 | 18.61 | 19.41 | 18.61 | 19.26 | 16,566 | +0.55(+2.96%) |
Oct 07, 2015 | 18.53 | 19.10 | 18.53 | 18.71 | 18,584 | -0.09(-0.49%) |
Oct 06, 2015 | 18.71 | 19.11 | 18.51 | 18.80 | 15,849 | +0.01(+0.05%) |
Oct 05, 2015 | 18.38 | 19.12 | 18.33 | 18.79 | 27,739 | +0.31(+1.70%) |
Oct 02, 2015 | 18.41 | 18.48 | 18.06 | 18.48 | 31,606 | +0.08(+0.45%) |
Oct 01, 2015 | 18.85 | 18.85 | 18.21 | 18.39 | 13,534 | -0.40(-2.11%) |
Sep 30, 2015 | 18.79 | 18.90 | 18.31 | 18.79 | 26,722 | +0.20(+1.09%) |
Sep 29, 2015 | 18.62 | 18.89 | 18.48 | 18.59 | 21,996 | +0.06(+0.30%) |
Sep 28, 2015 | 18.15 | 18.79 | 18.15 | 18.53 | 23,499 | +0.16(+0.85%) |
Sep 25, 2015 | 19.36 | 19.36 | 18.28 | 18.38 | 27,156 | -0.79(-4.14%) |
Sep 24, 2015 | 18.95 | 19.25 | 18.95 | 19.17 | 14,181 | +0.06(+0.34%) |
Sep 23, 2015 | 19.03 | 19.37 | 18.90 | 19.10 | 26,634 | +0.19(+1.02%) |
Sep 22, 2015 | 18.63 | 19.00 | 18.63 | 18.91 | 25,233 | +0.08(+0.44%) |
Sep 21, 2015 | 18.20 | 18.86 | 18.10 | 18.83 | 76,399 | +0.61(+3.34%) |
Sep 18, 2015 | 18.41 | 18.41 | 17.87 | 18.22 | 30,914 | -0.42(-2.23%) |
Sep 17, 2015 | 18.66 | 18.90 | 18.52 | 18.63 | 32,600 | -0.06(-0.30%) |
Sep 16, 2015 | 18.52 | 18.89 | 18.38 | 18.69 | 27,277 | +0.18(+0.95%) |
Sep 15, 2015 | 18.46 | 18.65 | 18.35 | 18.51 | 14,470 | +0.07(+0.40%) |
Sep 14, 2015 | 18.37 | 18.62 | 18.08 | 18.44 | 19,395 | +0.05(+0.25%) |
Sep 11, 2015 | 18.38 | 18.53 | 18.27 | 18.39 | 19,133 | -0.21(-1.14%) |
Sep 10, 2015 | 18.84 | 18.84 | 18.42 | 18.61 | 11,768 | -0.24(-1.27%) |
Sep 09, 2015 | 18.91 | 19.04 | 18.62 | 18.85 | 18,297 | +0.15(+0.79%) |
Sep 08, 2015 | 18.45 | 18.84 | 18.26 | 18.70 | 33,499 | +0.47(+2.58%) |
Sep 04, 2015 | 18.01 | 18.23 | 18.23 | 18.23 | 22,873 | +0.13(+0.71%) |
Sep 03, 2015 | 18.23 | 18.33 | 18.04 | 18.10 | 28,255 | -0.04(-0.20%) |
Sep 02, 2015 | 18.63 | 18.72 | 18.02 | 18.14 | 27,737 | -0.18(-0.96%) |