Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.55 | 17.66 | 17.43 | 17.43 | 119,290 | +0.18(+1.04%) |
Nov 27, 2015 | 17.44 | 17.52 | 17.24 | 17.25 | 60,407 | -0.05(-0.29%) |
Nov 25, 2015 | 17.30 | 17.30 | 17.30 | 0 | -0.08(-0.46%) | |
Nov 24, 2015 | 17.28 | 17.44 | 17.20 | 17.38 | 144,148 | -0.22(-1.25%) |
Nov 23, 2015 | 17.73 | 17.55 | 17.60 | 99,338 | -0.46(-2.57%) | |
Nov 20, 2015 | 18.21 | 18.25 | 18.00 | 18.07 | 124,616 | +0.21(+1.20%) |
Nov 19, 2015 | 17.83 | 17.91 | 17.72 | 17.85 | 108,324 | -0.12(-0.67%) |
Nov 18, 2015 | 17.75 | 18.03 | 17.75 | 17.97 | 82,944 | +0.19(+1.07%) |
Nov 17, 2015 | 17.77 | 17.95 | 17.70 | 17.78 | 85,448 | +0.06(+0.34%) |
Nov 16, 2015 | 17.57 | 17.72 | 17.45 | 17.72 | 89,693 | +0.14(+0.83%) |
Nov 13, 2015 | 17.74 | 17.78 | 17.56 | 17.57 | 65,495 | -0.64(-3.49%) |
Nov 12, 2015 | 18.18 | 18.39 | 18.18 | 18.21 | 85,497 | -0.20(-1.09%) |
Nov 11, 2015 | 18.50 | 18.58 | 18.34 | 18.41 | 32,298 | +0.23(+1.24%) |
Nov 10, 2015 | 18.00 | 18.20 | 17.98 | 18.18 | 55,822 | -0.56(-2.97%) |
Nov 09, 2015 | 18.94 | 18.94 | 18.60 | 18.74 | 39,823 | -0.17(-0.87%) |
Nov 06, 2015 | 18.84 | 18.96 | 18.82 | 18.91 | 83,741 | -0.97(-4.90%) |
Nov 05, 2015 | 20.00 | 20.03 | 19.85 | 19.88 | 34,655 | -0.09(-0.45%) |
Nov 04, 2015 | 20.18 | 20.18 | 19.95 | 19.97 | 98,344 | +0.36(+1.83%) |
Nov 03, 2015 | 19.24 | 19.63 | 19.24 | 19.61 | 41,925 | +0.17(+0.88%) |
Nov 02, 2015 | 19.39 | 19.45 | 19.29 | 19.44 | 41,274 | -0.04(-0.21%) |
Oct 30, 2015 | 19.29 | 19.67 | 19.23 | 19.48 | 54,115 | +0.19(+0.98%) |
Oct 29, 2015 | 19.18 | 19.37 | 19.18 | 19.29 | 59,698 | +0.03(+0.17%) |
Oct 28, 2015 | 19.20 | 19.39 | 19.19 | 19.26 | 19,196 | -0.14(-0.73%) |
Oct 27, 2015 | 19.39 | 19.51 | 19.30 | 19.40 | 23,828 | -0.29(-1.47%) |
Oct 26, 2015 | 19.93 | 20.02 | 19.68 | 19.69 | 26,387 | -0.33(-1.65%) |
Oct 23, 2015 | 19.94 | 20.14 | 19.86 | 20.02 | 35,005 | +0.21(+1.06%) |
Oct 22, 2015 | 19.23 | 19.82 | 19.23 | 19.81 | 178,563 | +0.65(+3.39%) |
Oct 21, 2015 | 19.25 | 19.31 | 19.14 | 19.16 | 76,031 | -0.20(-1.01%) |
Oct 20, 2015 | 19.29 | 19.42 | 19.29 | 19.36 | 74,868 | -0.15(-0.77%) |
Oct 19, 2015 | 19.60 | 19.66 | 19.46 | 19.50 | 65,297 | -0.45(-2.26%) |
Oct 16, 2015 | 19.96 | 19.98 | 19.78 | 19.95 | 33,664 | -0.85(-4.06%) |
Oct 15, 2015 | 20.44 | 20.84 | 20.35 | 20.80 | 21,879 | +0.16(+0.78%) |
Oct 14, 2015 | 20.64 | 20.76 | 20.52 | 20.64 | 36,499 | +0.24(+1.18%) |
Oct 13, 2015 | 20.39 | 20.57 | 20.39 | 20.40 | 17,090 | -0.53(-2.53%) |
Oct 12, 2015 | 20.85 | 20.98 | 20.81 | 20.93 | 29,549 | +0.16(+0.76%) |
Oct 09, 2015 | 20.69 | 20.85 | 20.69 | 20.77 | 31,893 | +0.22(+1.08%) |
Oct 08, 2015 | 20.27 | 20.59 | 20.27 | 20.55 | 32,708 | +0.35(+1.73%) |
Oct 07, 2015 | 20.38 | 20.49 | 20.15 | 20.20 | 33,261 | +0.33(+1.66%) |
Oct 06, 2015 | 19.83 | 20.01 | 19.81 | 19.87 | 63,662 | +0.48(+2.48%) |
Oct 05, 2015 | 19.16 | 19.39 | 19.16 | 19.39 | 51,227 | +0.62(+3.30%) |
Oct 02, 2015 | 18.47 | 18.80 | 18.45 | 18.77 | 42,417 | +0.39(+2.12%) |
Oct 01, 2015 | 18.58 | 18.60 | 18.26 | 18.38 | 106,575 | -0.09(-0.49%) |
Sep 30, 2015 | 18.38 | 18.53 | 18.31 | 18.47 | 104,273 | +0.51(+2.84%) |
Sep 29, 2015 | 18.04 | 18.16 | 17.91 | 17.96 | 87,228 | +0.13(+0.73%) |
Sep 28, 2015 | 18.14 | 18.14 | 17.83 | 17.83 | 33,838 | -0.27(-1.49%) |
Sep 25, 2015 | 18.26 | 18.33 | 18.01 | 18.10 | 23,600 | -0.04(-0.22%) |
Sep 24, 2015 | 18.17 | 18.20 | 17.98 | 18.14 | 31,969 | -0.23(-1.25%) |
Sep 23, 2015 | 18.55 | 18.61 | 18.30 | 18.37 | 18,609 | -0.47(-2.49%) |
Sep 22, 2015 | 18.87 | 18.97 | 18.59 | 18.84 | 16,051 | -0.66(-3.38%) |
Sep 21, 2015 | 19.48 | 19.61 | 19.46 | 19.50 | 35,093 | -0.17(-0.86%) |
Sep 18, 2015 | 19.80 | 19.89 | 19.50 | 19.67 | 12,547 | -0.20(-1.01%) |
Sep 17, 2015 | 19.78 | 20.03 | 19.64 | 19.87 | 8,368 | +0.14(+0.71%) |
Sep 16, 2015 | 19.57 | 19.79 | 19.56 | 19.73 | 24,442 | +0.66(+3.43%) |
Sep 15, 2015 | 18.96 | 19.15 | 18.94 | 19.07 | 59,475 | +0.29(+1.52%) |
Sep 14, 2015 | 18.81 | 18.86 | 18.66 | 18.79 | 15,640 | -0.15(-0.79%) |
Sep 11, 2015 | 18.90 | 19.00 | 18.71 | 18.94 | 33,402 | -0.14(-0.76%) |
Sep 10, 2015 | 18.80 | 19.22 | 18.80 | 19.09 | 44,727 | -0.11(-0.57%) |
Sep 09, 2015 | 19.39 | 19.43 | 19.19 | 19.20 | 25,671 | -0.16(-0.85%) |
Sep 08, 2015 | 19.31 | 19.36 | 19.13 | 19.36 | 28,353 | +0.41(+2.16%) |
Sep 04, 2015 | 18.95 | 18.95 | 18.95 | 0 | -0.21(-1.07%) | |
Sep 03, 2015 | 19.22 | 19.47 | 19.12 | 19.16 | 50,396 | +0.07(+0.34%) |
Sep 02, 2015 | 19.20 | 19.20 | 18.85 | 19.09 | 48,433 | +0.39(+2.09%) |