Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.26 | 19.37 | 18.78 | 18.82 | 357,349 | -0.41(-2.12%) |
Nov 27, 2015 | 19.29 | 19.34 | 19.13 | 19.23 | 107,160 | -0.06(-0.30%) |
Nov 25, 2015 | 19.40 | 19.28 | 19.28 | 19.28 | 194,425 | -0.08(-0.40%) |
Nov 24, 2015 | 19.16 | 19.44 | 19.01 | 19.36 | 202,409 | +0.13(+0.65%) |
Nov 23, 2015 | 19.01 | 19.38 | 19.01 | 19.23 | 234,763 | +0.19(+1.02%) |
Nov 20, 2015 | 19.15 | 19.33 | 19.01 | 19.04 | 273,719 | +0.03(+0.15%) |
Nov 19, 2015 | 18.98 | 19.32 | 18.93 | 19.01 | 230,233 | +0.01(+0.05%) |
Nov 18, 2015 | 18.73 | 19.12 | 18.66 | 19.00 | 383,131 | +0.32(+1.71%) |
Nov 17, 2015 | 18.69 | 19.14 | 18.56 | 18.68 | 321,906 | +0.00(+0.00%) |
Nov 16, 2015 | 18.22 | 18.73 | 18.22 | 18.68 | 215,221 | +0.46(+2.50%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.18 | 18.23 | 254,620 | -0.20(-1.10%) |
Nov 12, 2015 | 18.90 | 18.97 | 18.41 | 18.43 | 360,969 | -0.51(-2.71%) |
Nov 11, 2015 | 19.01 | 19.40 | 18.92 | 18.94 | 627,122 | -0.07(-0.36%) |
Nov 10, 2015 | 19.04 | 19.19 | 18.98 | 19.01 | 537,812 | -0.02(-0.10%) |
Nov 09, 2015 | 19.17 | 19.32 | 18.95 | 19.03 | 580,989 | -0.22(-1.16%) |
Nov 06, 2015 | 19.34 | 19.42 | 18.63 | 19.25 | 1,002,341 | +0.11(+0.56%) |
Nov 05, 2015 | 19.17 | 19.37 | 18.90 | 19.15 | 473,439 | -0.03(-0.15%) |
Nov 04, 2015 | 19.19 | 19.38 | 19.11 | 19.18 | 463,830 | +0.02(+0.10%) |
Nov 03, 2015 | 19.38 | 19.38 | 19.10 | 19.16 | 488,829 | -0.23(-1.20%) |
Nov 02, 2015 | 19.21 | 19.55 | 18.98 | 19.39 | 757,694 | +0.18(+0.96%) |
Oct 30, 2015 | 19.14 | 19.23 | 18.88 | 19.21 | 1,296,640 | +0.05(+0.25%) |
Oct 29, 2015 | 19.40 | 19.41 | 19.04 | 19.16 | 345,141 | -0.24(-1.25%) |
Oct 28, 2015 | 19.12 | 19.44 | 18.91 | 19.40 | 524,996 | +0.31(+1.62%) |
Oct 27, 2015 | 19.33 | 19.43 | 18.91 | 19.09 | 616,386 | -0.29(-1.50%) |
Oct 26, 2015 | 19.87 | 19.91 | 19.19 | 19.38 | 836,137 | -0.95(-4.67%) |
Oct 23, 2015 | 20.60 | 20.77 | 20.29 | 20.33 | 497,338 | -0.25(-1.22%) |
Oct 22, 2015 | 20.36 | 20.81 | 20.28 | 20.58 | 487,663 | +0.33(+1.63%) |
Oct 21, 2015 | 20.43 | 20.59 | 20.23 | 20.25 | 650,874 | -0.14(-0.67%) |
Oct 20, 2015 | 20.77 | 20.77 | 20.34 | 20.39 | 506,527 | -0.40(-1.91%) |
Oct 19, 2015 | 20.59 | 20.87 | 20.55 | 20.79 | 636,234 | +0.16(+0.80%) |
Oct 16, 2015 | 20.71 | 20.81 | 20.57 | 20.62 | 286,987 | -0.08(-0.37%) |
Oct 15, 2015 | 20.52 | 20.79 | 20.47 | 20.70 | 400,181 | +0.19(+0.95%) |
Oct 14, 2015 | 20.77 | 20.81 | 20.32 | 20.50 | 357,920 | -0.28(-1.35%) |
Oct 13, 2015 | 20.35 | 20.97 | 20.15 | 20.79 | 545,949 | +0.36(+1.76%) |
Oct 12, 2015 | 20.00 | 20.43 | 19.87 | 20.43 | 353,614 | +0.46(+2.28%) |
Oct 09, 2015 | 19.21 | 19.97 | 19.11 | 19.97 | 1,080,439 | +0.78(+4.04%) |
Oct 08, 2015 | 18.83 | 19.22 | 18.76 | 19.20 | 492,308 | +0.29(+1.54%) |
Oct 07, 2015 | 19.23 | 19.25 | 18.59 | 18.91 | 823,090 | -0.29(-1.51%) |
Oct 06, 2015 | 19.53 | 19.63 | 19.17 | 19.20 | 544,753 | -0.41(-2.08%) |
Oct 05, 2015 | 18.83 | 19.62 | 18.73 | 19.60 | 516,337 | +0.79(+4.22%) |
Oct 02, 2015 | 18.58 | 18.89 | 18.23 | 18.81 | 368,094 | +0.21(+1.15%) |
Oct 01, 2015 | 18.61 | 18.70 | 18.37 | 18.60 | 365,952 | +0.06(+0.31%) |
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,905 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.29 | 1,045,029 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,578 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,819 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,065 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,774 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,104 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,055 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,911 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,658 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,078 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,594 | +0.16(+0.96%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,640 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,916 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,865 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,125 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.04 | 16.91 | 16.98 | 339,354 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,138 | -0.15(-0.85%) |
Sep 03, 2015 | 17.04 | 17.17 | 16.93 | 17.02 | 306,510 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,439 | +0.14(+0.80%) |