Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.09 | 17.28 | 17.09 | 17.25 | 388,042 | +0.19(+1.14%) |
Nov 27, 2015 | 17.14 | 17.19 | 17.04 | 17.05 | 182,393 | -0.05(-0.29%) |
Nov 25, 2015 | 17.12 | 17.10 | 17.10 | 17.10 | 1,414,558 | +0.12(+0.68%) |
Nov 24, 2015 | 17.02 | 17.14 | 16.92 | 16.99 | 582,936 | -0.01(-0.05%) |
Nov 23, 2015 | 16.87 | 17.11 | 16.79 | 17.00 | 775,784 | +0.14(+0.85%) |
Nov 20, 2015 | 17.04 | 17.08 | 16.76 | 16.85 | 1,232,746 | -0.12(-0.74%) |
Nov 19, 2015 | 17.01 | 17.12 | 16.94 | 16.98 | 404,921 | +0.32(+1.89%) |
Nov 18, 2015 | 16.47 | 16.71 | 16.39 | 16.66 | 414,159 | +0.12(+0.71%) |
Nov 17, 2015 | 16.22 | 16.70 | 16.12 | 16.55 | 463,814 | +0.07(+0.44%) |
Nov 16, 2015 | 16.58 | 16.64 | 16.31 | 16.47 | 346,491 | -0.05(-0.29%) |
Nov 13, 2015 | 16.36 | 16.60 | 16.35 | 16.52 | 516,287 | +0.29(+1.76%) |
Nov 12, 2015 | 16.13 | 16.42 | 16.13 | 16.24 | 427,899 | +0.22(+1.37%) |
Nov 11, 2015 | 15.99 | 16.06 | 15.94 | 16.02 | 331,834 | -0.10(-0.59%) |
Nov 10, 2015 | 16.02 | 16.32 | 16.00 | 16.11 | 353,688 | +0.11(+0.71%) |
Nov 09, 2015 | 15.90 | 16.20 | 15.84 | 16.00 | 779,704 | -0.27(-1.63%) |
Nov 06, 2015 | 16.46 | 16.46 | 16.15 | 16.26 | 1,059,044 | -0.74(-4.34%) |
Nov 05, 2015 | 17.12 | 17.12 | 16.80 | 17.00 | 284,940 | -0.15(-0.86%) |
Nov 04, 2015 | 17.16 | 17.32 | 16.96 | 17.15 | 391,349 | +0.06(+0.33%) |
Nov 03, 2015 | 17.37 | 17.40 | 17.00 | 17.09 | 710,087 | -0.41(-2.33%) |
Nov 02, 2015 | 17.45 | 17.59 | 17.40 | 17.50 | 674,115 | -0.23(-1.30%) |
Oct 30, 2015 | 17.51 | 17.76 | 17.45 | 17.73 | 640,039 | +0.35(+2.02%) |
Oct 29, 2015 | 17.93 | 17.95 | 17.29 | 17.38 | 956,087 | -0.84(-4.63%) |
Oct 28, 2015 | 18.43 | 18.44 | 18.00 | 18.22 | 676,077 | -0.21(-1.16%) |
Oct 27, 2015 | 18.52 | 18.70 | 18.38 | 18.44 | 561,250 | +0.14(+0.78%) |
Oct 26, 2015 | 18.24 | 18.39 | 18.23 | 18.29 | 507,027 | +0.31(+1.71%) |
Oct 23, 2015 | 17.92 | 18.06 | 17.82 | 17.98 | 883,741 | -0.45(-2.44%) |
Oct 22, 2015 | 18.33 | 18.65 | 18.10 | 18.43 | 749,671 | +0.10(+0.53%) |
Oct 21, 2015 | 18.14 | 18.39 | 18.09 | 18.34 | 678,494 | +0.55(+3.07%) |
Oct 20, 2015 | 17.80 | 17.86 | 17.71 | 17.79 | 535,080 | -0.35(-1.95%) |
Oct 19, 2015 | 18.23 | 18.31 | 17.85 | 18.14 | 536,398 | -0.14(-0.78%) |
Oct 16, 2015 | 18.43 | 18.52 | 18.27 | 18.29 | 896,233 | -0.02(-0.10%) |
Oct 15, 2015 | 18.44 | 18.52 | 18.23 | 18.30 | 557,242 | -0.22(-1.18%) |
Oct 14, 2015 | 18.19 | 18.57 | 18.04 | 18.52 | 602,351 | +0.46(+2.54%) |
Oct 13, 2015 | 18.12 | 18.15 | 17.83 | 18.06 | 425,787 | +0.08(+0.44%) |
Oct 12, 2015 | 17.92 | 18.07 | 17.86 | 17.98 | 448,787 | +0.39(+2.23%) |
Oct 09, 2015 | 17.46 | 17.73 | 17.42 | 17.59 | 825,792 | +0.12(+0.70%) |
Oct 08, 2015 | 18.05 | 18.07 | 17.32 | 17.47 | 917,328 | -0.45(-2.49%) |
Oct 07, 2015 | 17.80 | 18.04 | 17.69 | 17.92 | 498,406 | -0.16(-0.89%) |
Oct 06, 2015 | 17.71 | 18.17 | 17.65 | 18.08 | 1,182,240 | +0.20(+1.10%) |
Oct 05, 2015 | 18.23 | 18.27 | 17.81 | 17.88 | 1,123,709 | -0.71(-3.83%) |
Oct 02, 2015 | 19.06 | 19.33 | 18.45 | 18.59 | 1,060,552 | +0.33(+1.79%) |
Oct 01, 2015 | 18.41 | 18.58 | 18.21 | 18.27 | 741,461 | +0.22(+1.23%) |
Sep 30, 2015 | 17.98 | 18.16 | 17.86 | 18.04 | 480,649 | -0.20(-1.12%) |
Sep 29, 2015 | 18.03 | 18.36 | 17.93 | 18.25 | 788,201 | +0.17(+0.97%) |
Sep 28, 2015 | 17.48 | 18.14 | 17.48 | 18.07 | 766,224 | +0.86(+4.97%) |
Sep 25, 2015 | 17.28 | 17.36 | 17.08 | 17.22 | 650,405 | -0.44(-2.52%) |
Sep 24, 2015 | 17.91 | 18.10 | 17.62 | 17.66 | 538,189 | +0.35(+2.02%) |
Sep 23, 2015 | 17.22 | 17.41 | 16.99 | 17.31 | 444,487 | +0.01(+0.08%) |
Sep 22, 2015 | 17.19 | 17.55 | 17.05 | 17.30 | 486,999 | +0.66(+3.94%) |
Sep 21, 2015 | 17.02 | 17.05 | 16.48 | 16.64 | 1,002,718 | -0.82(-4.68%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.46 | 718,055 | +0.74(+4.44%) |
Sep 17, 2015 | 16.15 | 16.77 | 16.09 | 16.72 | 1,205,796 | +0.60(+3.71%) |
Sep 16, 2015 | 16.21 | 16.36 | 16.02 | 16.12 | 459,647 | -0.20(-1.20%) |
Sep 15, 2015 | 17.01 | 17.05 | 16.25 | 16.31 | 1,109,012 | -0.98(-5.65%) |
Sep 14, 2015 | 17.45 | 17.54 | 17.17 | 17.29 | 541,787 | +0.08(+0.49%) |
Sep 11, 2015 | 17.23 | 17.51 | 17.20 | 17.21 | 632,013 | +0.31(+1.81%) |
Sep 10, 2015 | 17.04 | 17.12 | 16.83 | 16.90 | 708,672 | -0.32(-1.86%) |
Sep 09, 2015 | 16.50 | 17.36 | 16.45 | 17.22 | 1,232,544 | +0.20(+1.17%) |
Sep 08, 2015 | 17.23 | 17.30 | 16.96 | 17.02 | 847,663 | -0.76(-4.28%) |
Sep 04, 2015 | 17.67 | 17.78 | 17.78 | 17.78 | 2,245,302 | +0.47(+2.74%) |
Sep 03, 2015 | 17.26 | 17.36 | 16.96 | 17.31 | 467,703 | +0.24(+1.41%) |
Sep 02, 2015 | 17.28 | 17.48 | 17.03 | 17.07 | 467,796 | -0.43(-2.45%) |