Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.46 | 18.50 | 18.33 | 18.36 | 33,277 | -0.10(-0.54%) |
Nov 27, 2015 | 18.42 | 18.49 | 18.42 | 18.46 | 24,454 | +0.14(+0.76%) |
Nov 25, 2015 | 18.32 | 18.32 | 18.32 | 0 | +0.26(+1.44%) | |
Nov 24, 2015 | 17.87 | 18.08 | 17.86 | 18.06 | 65,718 | -0.10(-0.55%) |
Nov 23, 2015 | 18.11 | 18.16 | 71,144 | -0.08(-0.44%) | ||
Nov 20, 2015 | 18.34 | 18.39 | 18.24 | 18.24 | 64,243 | -0.11(-0.60%) |
Nov 19, 2015 | 18.33 | 18.43 | 18.30 | 18.35 | 70,099 | +0.00(+0.00%) |
Nov 18, 2015 | 18.24 | 18.35 | 18.14 | 18.35 | 72,303 | +0.22(+1.21%) |
Nov 17, 2015 | 18.07 | 18.26 | 18.04 | 18.13 | 143,942 | +0.25(+1.40%) |
Nov 16, 2015 | 17.73 | 17.88 | 17.70 | 17.88 | 172,076 | +0.14(+0.82%) |
Nov 13, 2015 | 17.72 | 17.80 | 17.67 | 17.73 | 63,306 | -0.05(-0.31%) |
Nov 12, 2015 | 17.78 | 17.93 | 17.72 | 17.79 | 51,180 | -0.16(-0.89%) |
Nov 11, 2015 | 17.90 | 18.07 | 17.89 | 17.95 | 50,177 | +0.21(+1.18%) |
Nov 10, 2015 | 17.70 | 17.75 | 17.64 | 17.74 | 58,264 | +0.11(+0.62%) |
Nov 09, 2015 | 17.78 | 17.79 | 17.53 | 17.63 | 94,619 | -0.36(-2.00%) |
Nov 06, 2015 | 18.12 | 18.18 | 17.92 | 17.99 | 180,908 | -0.02(-0.11%) |
Nov 05, 2015 | 17.93 | 18.06 | 17.77 | 18.01 | 509,272 | -0.15(-0.83%) |
Nov 04, 2015 | 18.41 | 18.41 | 18.11 | 18.16 | 352,210 | -0.45(-2.42%) |
Nov 03, 2015 | 18.48 | 18.61 | 18.43 | 18.61 | 117,742 | -0.11(-0.59%) |
Nov 02, 2015 | 18.71 | 18.73 | 18.61 | 18.72 | 90,764 | +0.06(+0.32%) |
Oct 30, 2015 | 18.55 | 18.77 | 18.55 | 18.66 | 83,760 | +0.09(+0.48%) |
Oct 29, 2015 | 18.69 | 18.69 | 18.52 | 18.57 | 182,141 | -0.03(-0.16%) |
Oct 28, 2015 | 18.73 | 18.86 | 18.44 | 18.60 | 168,856 | +0.07(+0.38%) |
Oct 27, 2015 | 18.68 | 18.71 | 18.47 | 18.53 | 78,954 | -0.28(-1.49%) |
Oct 26, 2015 | 18.90 | 18.93 | 18.77 | 18.81 | 81,258 | +0.19(+1.02%) |
Oct 23, 2015 | 18.55 | 18.69 | 18.53 | 18.62 | 139,666 | +0.38(+2.06%) |
Oct 22, 2015 | 18.08 | 18.33 | 18.08 | 18.25 | 143,404 | +0.55(+3.14%) |
Oct 21, 2015 | 17.83 | 17.92 | 17.66 | 17.69 | 101,623 | -0.05(-0.28%) |
Oct 20, 2015 | 17.76 | 17.98 | 17.65 | 17.74 | 219,955 | +0.45(+2.60%) |
Oct 19, 2015 | 17.31 | 17.38 | 17.27 | 17.29 | 218,180 | +0.05(+0.29%) |
Oct 16, 2015 | 17.07 | 17.24 | 17.07 | 17.24 | 75,937 | +0.10(+0.58%) |
Oct 15, 2015 | 16.97 | 17.19 | 16.93 | 17.14 | 146,079 | +0.41(+2.45%) |
Oct 14, 2015 | 16.81 | 16.92 | 16.67 | 16.73 | 131,313 | -0.09(-0.54%) |
Oct 13, 2015 | 16.78 | 16.95 | 16.77 | 16.82 | 52,843 | -0.26(-1.52%) |
Oct 12, 2015 | 16.95 | 17.11 | 16.95 | 17.08 | 144,014 | -0.12(-0.70%) |
Oct 09, 2015 | 17.28 | 17.30 | 17.08 | 17.20 | 121,420 | -0.05(-0.29%) |
Oct 08, 2015 | 17.13 | 17.25 | 17.07 | 17.25 | 177,507 | -0.13(-0.75%) |
Oct 07, 2015 | 17.42 | 17.57 | 17.32 | 17.38 | 295,402 | -0.11(-0.63%) |
Oct 06, 2015 | 17.43 | 17.56 | 17.40 | 17.49 | 185,242 | +0.11(+0.63%) |
Oct 05, 2015 | 17.34 | 17.40 | 17.27 | 17.38 | 158,640 | +0.36(+2.12%) |
Oct 02, 2015 | 16.61 | 17.02 | 16.47 | 17.02 | 88,407 | +0.10(+0.59%) |
Oct 01, 2015 | 16.89 | 17.04 | 16.71 | 16.92 | 654,146 | -0.85(-4.78%) |
Sep 30, 2015 | 17.70 | 17.77 | 17.58 | 17.77 | 96,554 | +0.38(+2.19%) |
Sep 29, 2015 | 17.32 | 17.50 | 17.29 | 17.39 | 143,006 | -0.21(-1.19%) |
Sep 28, 2015 | 17.79 | 17.83 | 17.54 | 17.60 | 93,269 | -0.19(-1.07%) |
Sep 25, 2015 | 17.90 | 17.93 | 17.67 | 17.79 | 1,140,175 | +0.49(+2.83%) |
Sep 24, 2015 | 17.21 | 17.35 | 17.15 | 17.30 | 406,718 | -0.19(-1.09%) |
Sep 23, 2015 | 17.48 | 17.60 | 17.40 | 17.49 | 156,702 | +0.04(+0.23%) |
Sep 22, 2015 | 17.55 | 17.57 | 17.30 | 17.45 | 96,477 | -0.36(-2.02%) |
Sep 21, 2015 | 17.90 | 18.00 | 17.78 | 17.81 | 140,122 | +0.15(+0.85%) |
Sep 18, 2015 | 17.78 | 17.91 | 17.66 | 17.66 | 142,536 | -0.50(-2.75%) |
Sep 17, 2015 | 18.00 | 18.34 | 17.96 | 18.16 | 200,261 | +0.16(+0.89%) |
Sep 16, 2015 | 17.98 | 18.00 | 17.87 | 18.00 | 222,028 | +0.03(+0.17%) |
Sep 15, 2015 | 17.81 | 17.98 | 17.79 | 17.97 | 116,583 | +0.24(+1.38%) |
Sep 14, 2015 | 17.75 | 17.84 | 17.64 | 17.73 | 100,705 | +0.05(+0.28%) |
Sep 11, 2015 | 17.42 | 17.70 | 17.41 | 17.68 | 124,960 | -0.18(-1.04%) |
Sep 10, 2015 | 17.74 | 17.94 | 17.71 | 17.86 | 137,958 | +0.23(+1.33%) |
Sep 09, 2015 | 18.07 | 18.07 | 17.61 | 17.62 | 171,327 | -0.20(-1.15%) |
Sep 08, 2015 | 17.83 | 17.93 | 17.14 | 17.83 | 492,492 | +0.64(+3.72%) |
Sep 04, 2015 | 17.19 | 17.19 | 17.19 | 0 | -0.06(-0.38%) | |
Sep 03, 2015 | 17.36 | 17.51 | 17.21 | 17.25 | 535,574 | +0.25(+1.50%) |
Sep 02, 2015 | 16.98 | 17.07 | 16.83 | 17.00 | 132,088 | +0.47(+2.84%) |