Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.95 | 18.02 | 17.95 | 17.96 | 29,551 | -0.07(-0.39%) |
Nov 27, 2015 | 17.98 | 18.03 | 17.98 | 18.03 | 1,975 | +0.08(+0.45%) |
Nov 25, 2015 | 17.92 | 17.95 | 17.95 | 17.95 | 16,265 | +0.03(+0.15%) |
Nov 24, 2015 | 17.90 | 17.92 | 17.74 | 17.92 | 16,538 | +0.01(+0.05%) |
Nov 23, 2015 | 18.03 | 18.03 | 17.91 | 17.91 | 6,434 | -0.07(-0.36%) |
Nov 20, 2015 | 18.01 | 18.01 | 17.95 | 17.98 | 3,373 | +0.15(+0.85%) |
Nov 19, 2015 | 17.79 | 17.89 | 17.79 | 17.83 | 27,508 | +0.07(+0.41%) |
Nov 18, 2015 | 17.63 | 17.75 | 17.54 | 17.75 | 15,086 | +0.16(+0.91%) |
Nov 17, 2015 | 17.67 | 17.68 | 17.56 | 17.59 | 9,358 | +0.08(+0.45%) |
Nov 16, 2015 | 17.34 | 17.54 | 17.34 | 17.52 | 12,719 | +0.19(+1.08%) |
Nov 13, 2015 | 17.54 | 17.54 | 17.33 | 17.33 | 12,133 | -0.18(-1.03%) |
Nov 12, 2015 | 17.52 | 17.54 | 17.48 | 17.51 | 8,093 | -0.06(-0.37%) |
Nov 11, 2015 | 17.72 | 17.72 | 17.55 | 17.57 | 13,194 | +0.11(+0.61%) |
Nov 10, 2015 | 17.55 | 17.55 | 17.46 | 17.47 | 4,391 | +0.07(+0.38%) |
Nov 09, 2015 | 17.72 | 17.72 | 17.37 | 17.40 | 11,154 | -0.37(-2.05%) |
Nov 06, 2015 | 17.83 | 17.84 | 17.70 | 17.77 | 27,255 | -0.48(-2.62%) |
Nov 05, 2015 | 18.26 | 18.26 | 18.11 | 18.24 | 11,391 | +0.10(+0.55%) |
Nov 04, 2015 | 18.34 | 18.34 | 18.14 | 18.14 | 4,996 | -0.18(-0.97%) |
Nov 03, 2015 | 18.24 | 18.36 | 18.24 | 18.32 | 3,386 | -0.13(-0.70%) |
Nov 02, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 12,712 | +0.24(+1.33%) |
Oct 30, 2015 | 18.23 | 18.24 | 18.18 | 18.21 | 6,401 | -0.10(-0.55%) |
Oct 29, 2015 | 18.21 | 18.31 | 18.21 | 18.31 | 2,727 | +0.02(+0.11%) |
Oct 28, 2015 | 18.41 | 18.41 | 18.29 | 18.29 | 7,022 | -0.02(-0.09%) |
Oct 27, 2015 | 18.31 | 18.32 | 18.29 | 18.30 | 3,525 | -0.01(-0.06%) |
Oct 26, 2015 | 18.29 | 18.31 | 18.25 | 18.31 | 5,280 | -0.01(-0.08%) |
Oct 23, 2015 | 18.44 | 18.44 | 18.30 | 18.33 | 8,264 | -0.12(-0.65%) |
Oct 22, 2015 | 18.44 | 18.48 | 18.44 | 18.45 | 3,666 | +0.10(+0.54%) |
Oct 21, 2015 | 18.36 | 18.37 | 18.35 | 18.35 | 4,485 | -0.01(-0.03%) |
Oct 20, 2015 | 18.41 | 18.41 | 18.31 | 18.36 | 7,085 | +0.04(+0.22%) |
Oct 19, 2015 | 18.23 | 18.32 | 18.21 | 18.32 | 3,708 | +0.13(+0.72%) |
Oct 16, 2015 | 18.19 | 18.19 | 18.14 | 18.19 | 1,292 | +0.15(+0.82%) |
Oct 15, 2015 | 17.89 | 18.06 | 17.89 | 18.04 | 7,498 | +0.18(+1.01%) |
Oct 14, 2015 | 17.94 | 17.94 | 17.83 | 17.86 | 11,656 | +0.02(+0.12%) |
Oct 13, 2015 | 17.96 | 17.98 | 17.84 | 17.84 | 16,076 | -0.16(-0.89%) |
Oct 12, 2015 | 18.01 | 18.01 | 17.98 | 18.00 | 4,997 | +0.09(+0.50%) |
Oct 09, 2015 | 17.96 | 17.96 | 17.88 | 17.91 | 5,214 | -0.11(-0.63%) |
Oct 08, 2015 | 17.73 | 18.02 | 17.73 | 18.02 | 10,213 | +0.29(+1.62%) |
Oct 07, 2015 | 17.73 | 17.81 | 17.72 | 17.74 | 8,261 | +0.00(+0.03%) |
Oct 06, 2015 | 17.70 | 17.78 | 17.69 | 17.73 | 6,458 | -0.03(-0.15%) |
Oct 05, 2015 | 17.65 | 17.76 | 17.59 | 17.76 | 13,167 | +0.30(+1.74%) |
Oct 02, 2015 | 17.18 | 17.45 | 17.13 | 17.45 | 2,874 | +0.21(+1.21%) |
Oct 01, 2015 | 17.27 | 17.29 | 17.23 | 17.24 | 8,338 | +0.04(+0.21%) |
Sep 30, 2015 | 17.25 | 17.25 | 17.11 | 17.21 | 9,118 | +0.14(+0.84%) |
Sep 29, 2015 | 16.92 | 17.07 | 16.92 | 17.07 | 2,200 | +0.15(+0.87%) |
Sep 28, 2015 | 16.97 | 17.00 | 16.92 | 16.92 | 5,101 | -0.27(-1.56%) |
Sep 25, 2015 | 17.20 | 17.20 | 17.19 | 17.19 | 897 | +0.11(+0.64%) |
Sep 24, 2015 | 17.08 | 17.08 | 16.98 | 17.08 | 2,494 | -0.01(-0.04%) |
Sep 23, 2015 | 17.06 | 17.14 | 17.02 | 17.08 | 26,940 | +0.04(+0.23%) |
Sep 22, 2015 | 17.07 | 17.07 | 17.04 | 17.04 | 1,852 | -0.21(-1.21%) |
Sep 21, 2015 | 17.27 | 17.28 | 17.20 | 17.25 | 8,138 | +0.09(+0.51%) |
Sep 18, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 1,476 | -0.07(-0.40%) |
Sep 17, 2015 | 17.30 | 17.30 | 17.23 | 17.23 | 3,054 | +0.23(+1.37%) |
Sep 16, 2015 | 16.95 | 17.00 | 16.92 | 17.00 | 2,592 | +0.11(+0.68%) |
Sep 15, 2015 | 16.84 | 16.89 | 16.75 | 16.89 | 2,191 | +0.19(+1.14%) |
Sep 14, 2015 | 16.74 | 16.74 | 16.70 | 16.70 | 15,549 | -0.04(-0.25%) |
Sep 11, 2015 | 16.53 | 16.75 | 16.53 | 16.74 | 3,418 | +0.18(+1.11%) |
Sep 10, 2015 | 16.55 | 16.65 | 16.53 | 16.55 | 5,785 | +0.11(+0.69%) |
Sep 09, 2015 | 16.79 | 16.79 | 16.44 | 16.44 | 33,440 | -0.25(-1.48%) |
Sep 08, 2015 | 16.61 | 16.69 | 16.58 | 16.69 | 9,012 | +0.28(+1.72%) |
Sep 04, 2015 | 16.48 | 16.41 | 16.41 | 16.41 | 11,327 | -0.30(-1.82%) |
Sep 03, 2015 | 16.76 | 16.82 | 16.70 | 16.71 | 6,945 | +0.04(+0.25%) |
Sep 02, 2015 | 16.64 | 16.68 | 16.56 | 16.67 | 7,243 | +0.20(+1.24%) |