Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.93 | 19.08 | 18.77 | 18.90 | 115,818 | -0.01(-0.05%) |
Nov 27, 2015 | 18.80 | 18.98 | 18.79 | 18.91 | 36,391 | +0.12(+0.65%) |
Nov 25, 2015 | 18.81 | 18.78 | 18.78 | 18.78 | 65,359 | -0.03(-0.14%) |
Nov 24, 2015 | 18.56 | 18.92 | 18.49 | 18.81 | 89,840 | -0.03(-0.19%) |
Nov 23, 2015 | 18.49 | 18.87 | 18.45 | 18.85 | 138,975 | +0.31(+1.65%) |
Nov 20, 2015 | 18.32 | 18.61 | 18.19 | 18.54 | 91,064 | +0.19(+1.05%) |
Nov 19, 2015 | 18.14 | 18.79 | 18.05 | 18.35 | 114,992 | +0.16(+0.86%) |
Nov 18, 2015 | 17.96 | 18.29 | 17.79 | 18.19 | 102,094 | +0.24(+1.31%) |
Nov 17, 2015 | 17.87 | 18.28 | 17.69 | 17.96 | 116,917 | +0.07(+0.39%) |
Nov 16, 2015 | 17.76 | 17.93 | 17.67 | 17.89 | 70,111 | +0.12(+0.69%) |
Nov 13, 2015 | 17.83 | 17.97 | 17.49 | 17.76 | 88,516 | -0.16(-0.88%) |
Nov 12, 2015 | 18.16 | 18.31 | 17.89 | 17.92 | 143,217 | -0.31(-1.72%) |
Nov 11, 2015 | 18.42 | 18.51 | 18.04 | 18.24 | 79,734 | -0.18(-0.99%) |
Nov 10, 2015 | 18.36 | 19.62 | 18.08 | 18.42 | 87,031 | +0.09(+0.48%) |
Nov 09, 2015 | 18.65 | 18.76 | 18.27 | 18.33 | 231,110 | -0.32(-1.73%) |
Nov 06, 2015 | 18.54 | 18.84 | 18.16 | 18.65 | 169,846 | +0.15(+0.80%) |
Nov 05, 2015 | 18.58 | 19.61 | 18.36 | 18.51 | 78,666 | -0.16(-0.84%) |
Nov 04, 2015 | 18.59 | 18.76 | 18.44 | 18.66 | 110,480 | +0.15(+0.80%) |
Nov 03, 2015 | 18.38 | 18.77 | 18.24 | 18.51 | 125,580 | +0.14(+0.76%) |
Nov 02, 2015 | 18.24 | 18.58 | 18.05 | 18.38 | 106,404 | +0.12(+0.67%) |
Oct 30, 2015 | 18.53 | 18.65 | 18.05 | 18.25 | 197,571 | -0.31(-1.69%) |
Oct 29, 2015 | 18.33 | 18.88 | 18.29 | 18.57 | 100,267 | +0.16(+0.85%) |
Oct 28, 2015 | 18.53 | 18.55 | 18.23 | 18.41 | 414,117 | -0.02(-0.09%) |
Oct 27, 2015 | 18.31 | 19.15 | 17.90 | 18.43 | 405,832 | -0.61(-3.21%) |
Oct 26, 2015 | 18.96 | 19.11 | 18.46 | 19.04 | 141,610 | +0.14(+0.74%) |
Oct 23, 2015 | 18.65 | 18.94 | 18.40 | 18.90 | 242,841 | +0.31(+1.69%) |
Oct 22, 2015 | 18.66 | 19.00 | 18.51 | 18.58 | 134,678 | -0.08(-0.42%) |
Oct 21, 2015 | 19.08 | 19.08 | 18.56 | 18.66 | 117,198 | -0.31(-1.61%) |
Oct 20, 2015 | 19.27 | 19.53 | 18.92 | 18.97 | 129,593 | -0.33(-1.72%) |
Oct 19, 2015 | 19.50 | 19.60 | 18.31 | 19.30 | 78,599 | -0.24(-1.21%) |
Oct 16, 2015 | 19.71 | 19.81 | 19.50 | 19.53 | 73,282 | -0.10(-0.49%) |
Oct 15, 2015 | 19.78 | 19.81 | 19.53 | 19.63 | 60,887 | -0.11(-0.57%) |
Oct 14, 2015 | 20.11 | 20.11 | 19.72 | 19.74 | 109,904 | -0.41(-2.03%) |
Oct 13, 2015 | 20.17 | 20.26 | 20.03 | 20.15 | 68,226 | -0.02(-0.09%) |
Oct 12, 2015 | 19.62 | 20.35 | 19.62 | 20.17 | 223,582 | +0.57(+2.89%) |
Oct 09, 2015 | 20.40 | 20.41 | 19.58 | 19.60 | 162,274 | -0.69(-3.39%) |
Oct 08, 2015 | 20.25 | 20.55 | 20.25 | 20.29 | 108,877 | -0.20(-0.98%) |
Oct 07, 2015 | 20.12 | 20.49 | 20.05 | 20.49 | 126,516 | +0.51(+2.58%) |
Oct 06, 2015 | 19.94 | 20.08 | 19.84 | 19.98 | 117,237 | -0.03(-0.13%) |
Oct 05, 2015 | 20.08 | 20.33 | 19.90 | 20.01 | 113,530 | +0.03(+0.13%) |
Oct 02, 2015 | 19.81 | 20.05 | 19.68 | 19.98 | 144,367 | +0.03(+0.13%) |
Oct 01, 2015 | 20.28 | 20.28 | 19.79 | 19.95 | 119,817 | -0.19(-0.95%) |
Sep 30, 2015 | 19.88 | 20.21 | 19.02 | 20.15 | 311,062 | +0.37(+1.85%) |
Sep 29, 2015 | 20.27 | 20.28 | 19.69 | 19.78 | 138,905 | -0.36(-1.78%) |
Sep 28, 2015 | 20.27 | 20.44 | 20.01 | 20.14 | 266,974 | -0.13(-0.65%) |
Sep 25, 2015 | 20.22 | 20.49 | 20.04 | 20.27 | 241,619 | +0.24(+1.22%) |
Sep 24, 2015 | 19.61 | 20.10 | 19.61 | 20.02 | 172,253 | +0.38(+1.91%) |
Sep 23, 2015 | 19.65 | 19.77 | 19.46 | 19.65 | 113,314 | +0.10(+0.49%) |
Sep 22, 2015 | 19.45 | 19.67 | 19.42 | 19.55 | 61,851 | +0.01(+0.04%) |
Sep 21, 2015 | 19.51 | 19.82 | 19.42 | 19.54 | 108,019 | +0.11(+0.58%) |
Sep 18, 2015 | 19.19 | 19.59 | 18.87 | 19.43 | 197,384 | -0.03(-0.18%) |
Sep 17, 2015 | 19.92 | 20.05 | 19.41 | 19.47 | 174,473 | -0.47(-2.36%) |
Sep 16, 2015 | 19.73 | 20.03 | 19.73 | 19.94 | 85,163 | +0.27(+1.37%) |
Sep 15, 2015 | 19.67 | 19.83 | 19.52 | 19.67 | 105,993 | +0.05(+0.27%) |
Sep 14, 2015 | 19.66 | 19.87 | 19.43 | 19.61 | 63,940 | -0.01(-0.04%) |
Sep 11, 2015 | 19.53 | 19.66 | 19.49 | 19.62 | 67,657 | +0.01(+0.04%) |
Sep 10, 2015 | 19.42 | 19.65 | 19.42 | 19.61 | 64,579 | +0.21(+1.08%) |
Sep 09, 2015 | 19.73 | 19.91 | 19.19 | 19.40 | 128,842 | -0.19(-0.98%) |
Sep 08, 2015 | 19.32 | 19.62 | 19.32 | 19.60 | 91,032 | +0.44(+2.32%) |
Sep 04, 2015 | 18.77 | 19.15 | 19.15 | 19.15 | 69,029 | +0.16(+0.83%) |
Sep 03, 2015 | 19.16 | 19.33 | 18.85 | 18.99 | 347,693 | -0.08(-0.41%) |
Sep 02, 2015 | 19.08 | 19.16 | 18.67 | 19.07 | 174,281 | +0.11(+0.60%) |