Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.88 | 18.89 | 18.86 | 18.88 | 212,852 | -0.02(-0.08%) |
Nov 27, 2015 | 18.88 | 18.91 | 18.88 | 18.89 | 81,747 | +0.02(+0.08%) |
Nov 25, 2015 | 18.88 | 18.88 | 18.88 | 18.88 | 258,824 | -0.02(-0.12%) |
Nov 24, 2015 | 18.88 | 18.90 | 18.87 | 18.90 | 272,441 | +0.03(+0.19%) |
Nov 23, 2015 | 18.85 | 18.88 | 18.85 | 18.86 | 332,613 | +0.00(+0.02%) |
Nov 20, 2015 | 18.85 | 18.88 | 18.84 | 18.86 | 158,102 | +0.01(+0.04%) |
Nov 19, 2015 | 18.86 | 18.87 | 18.84 | 18.85 | 220,439 | +0.01(+0.04%) |
Nov 18, 2015 | 18.84 | 18.86 | 18.78 | 18.84 | 143,170 | +0.01(+0.04%) |
Nov 17, 2015 | 18.83 | 18.86 | 18.81 | 18.84 | 139,418 | +0.00(+0.00%) |
Nov 16, 2015 | 18.84 | 18.85 | 18.82 | 18.84 | 157,194 | +0.00(+0.00%) |
Nov 13, 2015 | 18.84 | 18.87 | 18.83 | 18.84 | 126,862 | +0.01(+0.04%) |
Nov 12, 2015 | 18.82 | 18.84 | 18.82 | 18.83 | 162,261 | +0.00(+0.00%) |
Nov 11, 2015 | 18.84 | 18.89 | 18.80 | 18.83 | 962,622 | -0.02(-0.08%) |
Nov 10, 2015 | 18.86 | 18.88 | 18.83 | 18.84 | 235,937 | +0.01(+0.04%) |
Nov 09, 2015 | 18.82 | 18.86 | 18.78 | 18.84 | 575,927 | -0.02(-0.08%) |
Nov 06, 2015 | 18.84 | 18.85 | 18.81 | 18.85 | 438,013 | -0.01(-0.06%) |
Nov 05, 2015 | 18.88 | 18.89 | 18.85 | 18.86 | 296,395 | -0.02(-0.10%) |
Nov 04, 2015 | 18.91 | 18.93 | 18.87 | 18.88 | 329,316 | -0.05(-0.25%) |
Nov 03, 2015 | 18.91 | 18.91 | 18.91 | 18.93 | 245,237 | +0.02(+0.08%) |
Nov 02, 2015 | 18.91 | 18.92 | 18.89 | 18.91 | 221,001 | -0.01(-0.04%) |
Oct 30, 2015 | 18.91 | 18.93 | 18.91 | 18.92 | 100,994 | +0.02(+0.08%) |
Oct 29, 2015 | 18.90 | 18.91 | 18.88 | 18.91 | 187,873 | +0.00(+0.00%) |
Oct 28, 2015 | 18.95 | 18.96 | 18.90 | 18.91 | 185,106 | -0.05(-0.25%) |
Oct 27, 2015 | 18.95 | 18.97 | 18.95 | 18.95 | 253,572 | +0.01(+0.06%) |
Oct 26, 2015 | 18.95 | 18.97 | 18.93 | 18.94 | 205,716 | -0.00(-0.02%) |
Oct 23, 2015 | 18.95 | 18.97 | 18.92 | 18.95 | 2,389,680 | -0.01(-0.04%) |
Oct 22, 2015 | 18.95 | 18.98 | 18.94 | 18.95 | 366,556 | +0.00(+0.00%) |
Oct 21, 2015 | 18.94 | 18.97 | 18.94 | 18.95 | 151,540 | +0.02(+0.08%) |
Oct 20, 2015 | 18.95 | 18.96 | 18.92 | 18.94 | 268,093 | -0.02(-0.12%) |
Oct 19, 2015 | 18.96 | 18.97 | 18.93 | 18.96 | 164,563 | -0.02(-0.08%) |
Oct 16, 2015 | 18.96 | 18.98 | 18.95 | 18.98 | 177,316 | +0.01(+0.04%) |
Oct 15, 2015 | 18.98 | 19.00 | 18.96 | 18.97 | 338,346 | -0.03(-0.16%) |
Oct 14, 2015 | 18.98 | 19.00 | 18.96 | 19.00 | 179,175 | +0.01(+0.04%) |
Oct 13, 2015 | 18.95 | 18.99 | 18.94 | 18.99 | 216,608 | +0.01(+0.04%) |
Oct 12, 2015 | 18.96 | 19.02 | 18.96 | 18.98 | 51,201 | +0.02(+0.08%) |
Oct 09, 2015 | 19.02 | 19.02 | 18.97 | 18.97 | 248,234 | -0.05(-0.24%) |
Oct 08, 2015 | 19.02 | 19.03 | 18.99 | 19.02 | 85,355 | +0.01(+0.04%) |
Oct 07, 2015 | 19.00 | 19.02 | 18.98 | 19.01 | 117,348 | -0.01(-0.04%) |
Oct 06, 2015 | 18.99 | 19.02 | 18.98 | 19.02 | 147,414 | +0.02(+0.12%) |
Oct 05, 2015 | 18.98 | 19.02 | 18.95 | 18.99 | 158,770 | -0.01(-0.04%) |
Oct 02, 2015 | 18.98 | 19.01 | 18.96 | 19.00 | 130,598 | +0.06(+0.33%) |
Oct 01, 2015 | 18.93 | 18.98 | 18.92 | 18.94 | 427,112 | +0.02(+0.12%) |
Sep 30, 2015 | 18.90 | 18.92 | 18.88 | 18.91 | 226,777 | +0.04(+0.21%) |
Sep 29, 2015 | 18.88 | 18.90 | 18.86 | 18.88 | 121,771 | +0.02(+0.12%) |
Sep 28, 2015 | 18.88 | 18.89 | 18.85 | 18.85 | 95,598 | -0.02(-0.12%) |
Sep 25, 2015 | 18.88 | 18.91 | 18.88 | 18.88 | 171,514 | -0.04(-0.20%) |
Sep 24, 2015 | 18.91 | 18.94 | 18.91 | 18.91 | 171,805 | +0.00(+0.00%) |
Sep 23, 2015 | 18.91 | 18.94 | 18.91 | 18.91 | 78,311 | -0.02(-0.12%) |
Sep 22, 2015 | 18.91 | 18.94 | 18.89 | 18.94 | 85,426 | +0.03(+0.16%) |
Sep 21, 2015 | 18.92 | 18.93 | 18.90 | 18.91 | 107,193 | -0.04(-0.20%) |
Sep 18, 2015 | 18.93 | 18.95 | 18.92 | 18.95 | 110,531 | +0.01(+0.04%) |
Sep 17, 2015 | 18.85 | 19.00 | 18.82 | 18.94 | 118,918 | +0.08(+0.41%) |
Sep 16, 2015 | 18.88 | 18.90 | 18.86 | 18.86 | 188,061 | +0.02(+0.08%) |
Sep 15, 2015 | 18.88 | 18.90 | 18.84 | 18.84 | 670,633 | -0.03(-0.16%) |
Sep 14, 2015 | 18.90 | 18.91 | 18.88 | 18.88 | 181,470 | -0.04(-0.20%) |
Sep 11, 2015 | 18.89 | 18.92 | 18.89 | 18.91 | 121,557 | +0.04(+0.21%) |
Sep 10, 2015 | 18.88 | 18.90 | 18.86 | 18.88 | 82,220 | +0.01(+0.04%) |
Sep 09, 2015 | 18.86 | 18.88 | 18.85 | 18.87 | 193,033 | +0.01(+0.04%) |
Sep 08, 2015 | 18.85 | 18.88 | 18.85 | 18.86 | 136,758 | -0.01(-0.04%) |
Sep 04, 2015 | 18.89 | 18.87 | 18.87 | 18.87 | 206,750 | -0.02(-0.08%) |
Sep 03, 2015 | 18.91 | 18.91 | 18.88 | 18.88 | 90,441 | -0.01(-0.04%) |
Sep 02, 2015 | 18.88 | 18.90 | 18.88 | 18.89 | 146,406 | +0.00(+0.00%) |