Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.74 | 18.76 | 18.74 | 18.76 | 1,453 | +0.24(+1.27%) |
Nov 25, 2015 | 18.55 | 18.58 | 18.51 | 18.52 | 3 | +0.14(+0.76%) |
Nov 24, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 278 | -0.09(-0.50%) |
Nov 23, 2015 | 18.62 | 18.62 | 18.46 | 18.48 | 3,678 | -0.17(-0.91%) |
Nov 20, 2015 | 18.71 | 18.71 | 18.64 | 18.64 | 2,013 | -0.04(-0.22%) |
Nov 19, 2015 | 18.69 | 18.69 | 18.69 | 18.69 | 1,524 | +0.23(+1.24%) |
Nov 17, 2015 | 18.50 | 18.53 | 18.46 | 18.46 | 118 | +0.08(+0.45%) |
Nov 16, 2015 | 18.20 | 18.37 | 18.20 | 18.37 | 1,447 | +0.21(+1.17%) |
Nov 13, 2015 | 18.15 | 18.21 | 18.15 | 18.16 | 4,566 | -0.20(-1.07%) |
Nov 12, 2015 | 18.36 | 18.36 | 18.36 | 18.36 | 374 | -0.18(-0.96%) |
Nov 11, 2015 | 18.54 | 18.59 | 18.53 | 18.54 | 7,270 | +0.15(+0.80%) |
Nov 10, 2015 | 18.27 | 18.39 | 18.27 | 18.39 | 2,043 | -0.06(-0.31%) |
Nov 09, 2015 | 18.53 | 18.53 | 18.43 | 18.45 | 38,703 | -0.21(-1.10%) |
Nov 06, 2015 | 18.66 | 18.69 | 18.65 | 18.65 | 3,113 | -0.16(-0.86%) |
Nov 05, 2015 | 18.89 | 18.89 | 18.79 | 18.82 | 3,031 | +0.04(+0.22%) |
Nov 04, 2015 | 18.75 | 18.78 | 18.72 | 18.78 | 4,830 | -0.09(-0.47%) |
Nov 03, 2015 | 18.87 | 18.88 | 18.86 | 18.86 | 5,698 | -0.03(-0.18%) |
Nov 02, 2015 | 18.83 | 18.92 | 18.83 | 18.90 | 4,022 | +0.10(+0.52%) |
Oct 30, 2015 | 18.82 | 18.89 | 18.80 | 18.80 | 3,102 | +0.05(+0.26%) |
Oct 29, 2015 | 18.69 | 18.75 | 18.69 | 18.75 | 2,142 | +0.01(+0.04%) |
Oct 28, 2015 | 18.86 | 18.86 | 18.66 | 18.74 | 2,266 | +0.16(+0.84%) |
Oct 27, 2015 | 18.66 | 18.66 | 18.59 | 18.59 | 2,065 | -0.20(-1.06%) |
Oct 26, 2015 | 18.85 | 18.85 | 18.78 | 18.79 | 1,802 | -0.03(-0.16%) |
Oct 23, 2015 | 18.82 | 18.82 | 18.78 | 18.82 | 5,210 | +0.17(+0.89%) |
Oct 22, 2015 | 18.51 | 18.65 | 18.51 | 18.65 | 16,111 | +0.13(+0.68%) |
Oct 20, 2015 | 18.51 | 18.52 | 18.51 | 18.52 | 47 | +0.03(+0.15%) |
Oct 19, 2015 | 18.44 | 18.53 | 18.44 | 18.50 | 1,959 | +0.01(+0.08%) |
Oct 16, 2015 | 18.47 | 18.49 | 18.46 | 18.48 | 2,559 | -0.09(-0.47%) |
Oct 15, 2015 | 18.47 | 18.57 | 18.47 | 18.57 | 1,305 | +0.27(+1.48%) |
Oct 14, 2015 | 18.32 | 18.32 | 18.23 | 18.30 | 1,835 | +0.01(+0.03%) |
Oct 13, 2015 | 18.32 | 18.36 | 18.29 | 18.29 | 7,110 | -0.08(-0.45%) |
Oct 12, 2015 | 18.39 | 18.39 | 18.37 | 18.37 | 2,140 | +0.03(+0.18%) |
Oct 09, 2015 | 18.32 | 18.34 | 18.32 | 18.34 | 1,351 | +0.01(+0.04%) |
Oct 08, 2015 | 18.15 | 18.33 | 18.15 | 18.33 | 1,895 | +0.15(+0.81%) |
Oct 07, 2015 | 18.20 | 18.20 | 18.17 | 18.19 | 1,315 | -0.02(-0.11%) |
Oct 06, 2015 | 18.21 | 18.22 | 18.21 | 18.21 | 1,274 | +0.44(+2.46%) |
Oct 02, 2015 | 17.76 | 17.77 | 17.77 | 17.77 | 1,835 | +0.24(+1.35%) |
Oct 01, 2015 | 17.54 | 17.54 | 17.42 | 17.53 | 3,161 | +0.06(+0.33%) |
Sep 30, 2015 | 17.44 | 17.52 | 17.44 | 17.48 | 1,150 | +0.29(+1.71%) |
Sep 29, 2015 | 17.18 | 17.18 | 17.18 | 17.18 | 254 | -0.02(-0.14%) |
Sep 28, 2015 | 17.29 | 17.33 | 17.20 | 17.21 | 3,828 | -0.16(-0.89%) |
Sep 25, 2015 | 17.54 | 17.54 | 17.36 | 17.36 | 872 | +0.01(+0.05%) |
Sep 24, 2015 | 17.21 | 17.35 | 17.14 | 17.35 | 2,731 | +0.04(+0.22%) |
Sep 23, 2015 | 17.34 | 17.43 | 17.32 | 17.32 | 725 | -0.05(-0.31%) |
Sep 22, 2015 | 17.53 | 17.53 | 17.37 | 17.37 | 2,307 | -0.52(-2.91%) |
Sep 21, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 871 | -0.14(-0.79%) |
Sep 18, 2015 | 18.06 | 18.06 | 17.97 | 18.03 | 7,981 | -0.21(-1.16%) |
Sep 17, 2015 | 18.24 | 18.28 | 18.24 | 18.24 | 2,323 | -0.06(-0.31%) |
Sep 16, 2015 | 18.21 | 18.30 | 18.21 | 18.30 | 2,521 | +0.32(+1.77%) |
Sep 15, 2015 | 17.94 | 17.98 | 17.93 | 17.98 | 4,056 | +0.13(+0.73%) |
Sep 14, 2015 | 17.93 | 17.93 | 17.84 | 17.85 | 1,991 | -0.18(-1.00%) |
Sep 11, 2015 | 17.94 | 18.03 | 17.94 | 18.03 | 1,102 | +0.01(+0.04%) |
Sep 10, 2015 | 17.88 | 18.08 | 17.88 | 18.02 | 11,406 | +0.12(+0.68%) |
Sep 09, 2015 | 18.20 | 18.20 | 17.89 | 17.90 | 3,689 | -0.04(-0.23%) |
Sep 08, 2015 | 17.83 | 17.94 | 17.81 | 17.94 | 10,024 | +0.40(+2.29%) |
Sep 04, 2015 | 17.55 | 17.54 | 17.54 | 17.54 | 980 | -0.31(-1.74%) |
Sep 03, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 1,835 | +0.13(+0.76%) |
Sep 02, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 444 | +0.19(+1.10%) |