Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.42 | 19.42 | 19.30 | 19.30 | 1,319 | -0.11(-0.59%) |
Nov 27, 2015 | 19.37 | 19.41 | 19.37 | 19.41 | 868 | +0.09(+0.45%) |
Nov 25, 2015 | 19.21 | 19.33 | 19.33 | 19.33 | 4,178 | +0.12(+0.63%) |
Nov 24, 2015 | 19.05 | 19.21 | 19.00 | 19.21 | 5,261 | -0.01(-0.04%) |
Nov 23, 2015 | 19.22 | 19.26 | 19.20 | 19.21 | 4,035 | +0.09(+0.45%) |
Nov 20, 2015 | 19.13 | 19.17 | 19.13 | 19.13 | 2,038 | +0.12(+0.66%) |
Nov 19, 2015 | 19.05 | 19.05 | 19.00 | 19.00 | 2,332 | +0.09(+0.50%) |
Nov 18, 2015 | 18.75 | 18.92 | 18.75 | 18.91 | 1,847 | +0.19(+1.03%) |
Nov 17, 2015 | 18.72 | 18.84 | 18.72 | 18.72 | 2,711 | +0.11(+0.62%) |
Nov 16, 2015 | 18.50 | 18.60 | 18.50 | 18.60 | 786 | +0.11(+0.62%) |
Nov 13, 2015 | 18.62 | 18.65 | 18.49 | 18.49 | 3,000 | -0.23(-1.23%) |
Nov 12, 2015 | 18.85 | 18.85 | 18.72 | 18.72 | 1,667 | -0.31(-1.61%) |
Nov 11, 2015 | 19.07 | 19.10 | 19.02 | 19.02 | 16,070 | +0.01(+0.05%) |
Nov 10, 2015 | 19.01 | 19.01 | 19.01 | 19.01 | 9,964 | +0.07(+0.35%) |
Nov 09, 2015 | 19.11 | 19.11 | 18.91 | 18.94 | 5,371 | -0.17(-0.91%) |
Nov 06, 2015 | 19.13 | 19.17 | 19.11 | 19.12 | 13,189 | -0.01(-0.04%) |
Nov 05, 2015 | 19.12 | 19.13 | 19.12 | 19.13 | 4,884 | +0.03(+0.15%) |
Nov 04, 2015 | 19.27 | 19.27 | 19.10 | 19.10 | 5,628 | -0.16(-0.85%) |
Nov 03, 2015 | 19.20 | 19.31 | 19.20 | 19.26 | 3,972 | -0.05(-0.25%) |
Nov 02, 2015 | 19.16 | 19.34 | 19.15 | 19.31 | 5,006 | +0.09(+0.45%) |
Oct 30, 2015 | 19.23 | 19.24 | 19.22 | 19.22 | 828 | +0.06(+0.30%) |
Oct 28, 2015 | 19.07 | 19.19 | 19.07 | 19.17 | 205 | +0.22(+1.16%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.94 | 18.94 | 1,924 | -0.13(-0.67%) |
Oct 26, 2015 | 19.10 | 19.10 | 19.05 | 19.07 | 3,925 | -0.04(-0.19%) |
Oct 23, 2015 | 19.09 | 19.11 | 19.09 | 19.11 | 1,133 | +0.14(+0.76%) |
Oct 22, 2015 | 18.87 | 18.96 | 18.87 | 18.96 | 2,954 | +0.03(+0.14%) |
Oct 21, 2015 | 18.83 | 18.94 | 18.83 | 18.94 | 2,132 | -0.10(-0.54%) |
Oct 20, 2015 | 19.13 | 19.13 | 19.00 | 19.04 | 3,031 | +0.02(+0.10%) |
Oct 19, 2015 | 19.09 | 19.09 | 18.99 | 19.02 | 3,311 | +0.11(+0.61%) |
Oct 16, 2015 | 18.94 | 18.97 | 18.91 | 18.91 | 3,398 | +0.27(+1.44%) |
Oct 14, 2015 | 18.76 | 18.79 | 18.64 | 18.64 | 85 | -0.29(-1.52%) |
Oct 13, 2015 | 19.00 | 19.09 | 18.90 | 18.93 | 2,240 | -0.14(-0.75%) |
Oct 12, 2015 | 19.03 | 19.10 | 19.03 | 19.07 | 3,867 | +0.10(+0.50%) |
Oct 09, 2015 | 18.94 | 19.02 | 18.94 | 18.97 | 3,617 | +0.09(+0.46%) |
Oct 08, 2015 | 18.73 | 18.89 | 18.66 | 18.89 | 2,374 | +0.20(+1.08%) |
Oct 07, 2015 | 18.66 | 18.70 | 18.57 | 18.69 | 2,686 | +0.15(+0.80%) |
Oct 06, 2015 | 18.76 | 18.76 | 18.44 | 18.54 | 86,452 | -0.13(-0.69%) |
Oct 05, 2015 | 18.65 | 18.71 | 18.65 | 18.67 | 996 | +0.15(+0.83%) |
Oct 02, 2015 | 18.18 | 18.51 | 18.01 | 18.51 | 10,004 | +0.21(+1.15%) |
Oct 01, 2015 | 18.21 | 18.30 | 18.10 | 18.30 | 4,278 | +0.02(+0.10%) |
Sep 30, 2015 | 18.12 | 18.28 | 18.12 | 18.28 | 11,467 | +0.40(+2.25%) |
Sep 29, 2015 | 18.01 | 18.03 | 17.88 | 17.88 | 12,227 | -0.12(-0.67%) |
Sep 28, 2015 | 18.31 | 18.33 | 17.94 | 18.00 | 19,542 | -0.59(-3.16%) |
Sep 25, 2015 | 18.75 | 18.84 | 18.52 | 18.59 | 23,150 | -0.06(-0.31%) |
Sep 24, 2015 | 18.51 | 18.65 | 18.51 | 18.65 | 1,782 | -0.22(-1.17%) |
Sep 23, 2015 | 18.91 | 18.94 | 18.79 | 18.87 | 2,319 | -0.05(-0.24%) |
Sep 22, 2015 | 19.05 | 19.05 | 18.84 | 18.91 | 6,106 | -0.32(-1.64%) |
Sep 21, 2015 | 19.26 | 19.44 | 19.22 | 19.23 | 7,762 | -0.03(-0.18%) |
Sep 18, 2015 | 19.35 | 19.37 | 19.26 | 19.26 | 4,135 | -0.37(-1.87%) |
Sep 17, 2015 | 19.44 | 19.69 | 19.44 | 19.63 | 2,582 | +0.19(+0.98%) |
Sep 16, 2015 | 19.34 | 19.44 | 19.32 | 19.44 | 1,537 | +0.11(+0.55%) |
Sep 15, 2015 | 19.19 | 19.34 | 19.19 | 19.34 | 3,754 | +0.17(+0.90%) |
Sep 14, 2015 | 19.17 | 19.19 | 19.15 | 19.16 | 5,405 | -0.06(-0.30%) |
Sep 11, 2015 | 19.07 | 19.22 | 19.04 | 19.22 | 6,027 | +0.13(+0.66%) |
Sep 10, 2015 | 19.07 | 19.26 | 19.07 | 19.10 | 6,469 | +0.01(+0.05%) |
Sep 09, 2015 | 19.36 | 19.46 | 19.09 | 19.09 | 3,173 | -0.15(-0.80%) |
Sep 08, 2015 | 19.11 | 19.28 | 19.06 | 19.24 | 39,101 | +0.42(+2.24%) |
Sep 04, 2015 | 18.83 | 18.82 | 18.82 | 18.82 | 1,567 | -0.22(-1.16%) |
Sep 03, 2015 | 19.17 | 19.17 | 19.03 | 19.04 | 5,516 | +0.18(+0.97%) |
Sep 02, 2015 | 18.81 | 18.86 | 18.72 | 18.86 | 8,681 | +0.24(+1.28%) |