Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.87 | 17.96 | 17.62 | 17.69 | 77,049 | +0.04(+0.22%) |
Nov 27, 2015 | 17.62 | 17.69 | 17.54 | 17.65 | 18,491 | +0.10(+0.59%) |
Nov 25, 2015 | 17.52 | 17.55 | 17.55 | 17.55 | 93,458 | +0.13(+0.73%) |
Nov 24, 2015 | 17.24 | 17.49 | 17.23 | 17.42 | 82,707 | +0.15(+0.85%) |
Nov 23, 2015 | 17.37 | 17.37 | 17.26 | 17.27 | 44,509 | -0.06(-0.33%) |
Nov 20, 2015 | 17.37 | 17.41 | 17.27 | 17.33 | 77,354 | +0.01(+0.05%) |
Nov 19, 2015 | 17.22 | 17.36 | 17.20 | 17.32 | 40,163 | +0.22(+1.29%) |
Nov 18, 2015 | 17.01 | 17.16 | 16.91 | 17.10 | 37,153 | +0.17(+1.00%) |
Nov 17, 2015 | 16.88 | 17.06 | 16.87 | 16.93 | 39,175 | +0.06(+0.34%) |
Nov 16, 2015 | 16.68 | 16.89 | 16.67 | 16.87 | 61,367 | +0.28(+1.66%) |
Nov 13, 2015 | 16.81 | 16.81 | 16.56 | 16.60 | 39,697 | -0.29(-1.74%) |
Nov 12, 2015 | 16.83 | 17.06 | 16.81 | 16.89 | 64,531 | +0.02(+0.10%) |
Nov 11, 2015 | 17.03 | 17.03 | 16.76 | 16.88 | 53,995 | +0.00(+0.01%) |
Nov 10, 2015 | 16.94 | 17.02 | 16.75 | 16.87 | 103,542 | -0.15(-0.89%) |
Nov 09, 2015 | 17.24 | 17.24 | 16.91 | 17.03 | 71,216 | -0.21(-1.21%) |
Nov 06, 2015 | 17.03 | 17.27 | 16.96 | 17.24 | 56,688 | +0.24(+1.40%) |
Nov 05, 2015 | 17.26 | 17.26 | 16.94 | 17.00 | 83,671 | -0.42(-2.40%) |
Nov 04, 2015 | 17.38 | 17.55 | 17.37 | 17.42 | 111,387 | +0.08(+0.44%) |
Nov 03, 2015 | 17.24 | 17.44 | 17.11 | 17.34 | 72,660 | +0.06(+0.33%) |
Nov 02, 2015 | 17.11 | 17.35 | 17.08 | 17.28 | 75,214 | +0.21(+1.22%) |
Oct 30, 2015 | 16.98 | 17.13 | 16.98 | 17.07 | 72,881 | +0.23(+1.35%) |
Oct 29, 2015 | 17.02 | 17.02 | 16.78 | 16.85 | 133,509 | -0.33(-1.93%) |
Oct 28, 2015 | 16.83 | 17.18 | 16.67 | 17.18 | 100,011 | +0.37(+2.20%) |
Oct 27, 2015 | 16.83 | 16.87 | 16.68 | 16.81 | 75,920 | -0.06(-0.34%) |
Oct 26, 2015 | 16.85 | 16.97 | 16.79 | 16.87 | 43,071 | +0.00(+0.00%) |
Oct 23, 2015 | 17.01 | 17.01 | 16.73 | 16.87 | 118,984 | -0.13(-0.78%) |
Oct 22, 2015 | 16.79 | 17.07 | 16.79 | 17.00 | 63,646 | +0.44(+2.64%) |
Oct 21, 2015 | 17.02 | 17.02 | 16.52 | 16.56 | 76,470 | -0.43(-2.51%) |
Oct 20, 2015 | 17.11 | 17.11 | 16.91 | 16.99 | 100,377 | -0.11(-0.67%) |
Oct 19, 2015 | 17.02 | 17.23 | 16.99 | 17.10 | 187,235 | +0.07(+0.39%) |
Oct 16, 2015 | 17.06 | 17.06 | 16.90 | 17.04 | 35,033 | +0.07(+0.40%) |
Oct 15, 2015 | 16.74 | 16.99 | 16.73 | 16.97 | 81,185 | +0.34(+2.05%) |
Oct 14, 2015 | 16.75 | 16.79 | 16.50 | 16.63 | 35,834 | -0.07(-0.40%) |
Oct 13, 2015 | 16.95 | 16.96 | 16.69 | 16.69 | 34,956 | -0.30(-1.79%) |
Oct 12, 2015 | 17.15 | 17.15 | 16.90 | 17.00 | 32,948 | -0.08(-0.45%) |
Oct 09, 2015 | 17.08 | 17.14 | 17.00 | 17.07 | 91,641 | +0.06(+0.33%) |
Oct 08, 2015 | 17.07 | 17.07 | 16.87 | 17.02 | 40,281 | +0.00(+0.00%) |
Oct 07, 2015 | 17.03 | 17.09 | 16.77 | 17.02 | 35,861 | +0.16(+0.96%) |
Oct 06, 2015 | 16.93 | 16.97 | 16.70 | 16.86 | 29,888 | -0.04(-0.22%) |
Oct 05, 2015 | 16.65 | 16.93 | 16.65 | 16.89 | 33,365 | +0.28(+1.66%) |
Oct 02, 2015 | 16.17 | 16.67 | 16.09 | 16.62 | 43,892 | +0.28(+1.74%) |
Oct 01, 2015 | 16.42 | 16.42 | 15.81 | 16.33 | 54,659 | +0.00(+0.00%) |
Sep 30, 2015 | 16.22 | 16.33 | 16.07 | 16.33 | 37,352 | +0.42(+2.64%) |
Sep 29, 2015 | 16.21 | 16.21 | 15.79 | 15.91 | 125,424 | -0.17(-1.08%) |
Sep 28, 2015 | 16.46 | 16.56 | 16.00 | 16.09 | 98,779 | -0.45(-2.70%) |
Sep 25, 2015 | 16.89 | 16.90 | 16.49 | 16.53 | 69,724 | -0.11(-0.68%) |
Sep 24, 2015 | 16.51 | 16.66 | 16.31 | 16.65 | 40,479 | -0.01(-0.09%) |
Sep 23, 2015 | 16.76 | 16.76 | 16.51 | 16.66 | 44,301 | +0.02(+0.14%) |
Sep 22, 2015 | 16.71 | 16.75 | 16.49 | 16.64 | 89,984 | -0.27(-1.57%) |
Sep 21, 2015 | 17.05 | 17.16 | 16.85 | 16.90 | 77,869 | -0.02(-0.11%) |
Sep 18, 2015 | 16.83 | 17.01 | 16.79 | 16.92 | 60,231 | -0.07(-0.39%) |
Sep 17, 2015 | 17.00 | 17.23 | 16.94 | 16.99 | 39,983 | +0.01(+0.07%) |
Sep 16, 2015 | 16.91 | 16.98 | 16.78 | 16.98 | 59,462 | +0.14(+0.82%) |
Sep 15, 2015 | 16.56 | 16.87 | 16.56 | 16.84 | 64,322 | +0.14(+0.87%) |
Sep 14, 2015 | 16.66 | 16.75 | 16.59 | 16.69 | 67,505 | -0.04(-0.23%) |
Sep 11, 2015 | 16.68 | 16.73 | 16.52 | 16.73 | 39,769 | +0.08(+0.46%) |
Sep 10, 2015 | 16.68 | 16.78 | 16.52 | 16.66 | 88,633 | +0.09(+0.52%) |
Sep 09, 2015 | 16.97 | 16.97 | 16.55 | 16.57 | 61,167 | -0.22(-1.30%) |
Sep 08, 2015 | 16.70 | 16.80 | 16.54 | 16.79 | 37,508 | +0.41(+2.49%) |
Sep 04, 2015 | 16.50 | 16.38 | 16.38 | 16.38 | 99,042 | -0.28(-1.71%) |
Sep 03, 2015 | 16.83 | 16.88 | 16.64 | 16.67 | 63,492 | +0.01(+0.05%) |
Sep 02, 2015 | 16.70 | 16.75 | 16.37 | 16.66 | 34,756 | +0.24(+1.45%) |