Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.97 | 20.15 | 19.97 | 20.15 | 12,700 | +0.36(+1.82%) |
Nov 27, 2015 | 19.95 | 19.95 | 19.79 | 19.79 | 2,250 | -0.47(-2.30%) |
Nov 25, 2015 | 20.26 | 20.26 | 20.26 | 0 | -0.00(-0.02%) | |
Nov 24, 2015 | 20.16 | 20.26 | 20.00 | 20.26 | 10,366 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.20 | 20.20 | 31,075 | -0.02(-0.10%) | |
Nov 20, 2015 | 19.98 | 20.23 | 19.85 | 20.22 | 40,294 | +0.37(+1.86%) |
Nov 19, 2015 | 19.55 | 19.85 | 19.55 | 19.85 | 26,795 | +0.10(+0.51%) |
Nov 18, 2015 | 19.65 | 19.75 | 19.31 | 19.75 | 10,536 | +0.03(+0.15%) |
Nov 17, 2015 | 19.54 | 19.72 | 19.54 | 19.72 | 8,498 | +0.07(+0.36%) |
Nov 16, 2015 | 19.32 | 19.65 | 19.25 | 19.65 | 11,725 | +0.30(+1.55%) |
Nov 13, 2015 | 19.62 | 19.62 | 19.35 | 19.35 | 20,412 | -0.40(-2.03%) |
Nov 12, 2015 | 19.56 | 19.86 | 19.56 | 19.75 | 6,082 | +0.29(+1.49%) |
Nov 11, 2015 | 19.70 | 19.70 | 19.46 | 19.46 | 6,690 | -0.20(-1.02%) |
Nov 10, 2015 | 19.41 | 19.70 | 19.41 | 19.66 | 9,010 | +0.31(+1.60%) |
Nov 09, 2015 | 19.93 | 19.93 | 19.29 | 19.35 | 15,021 | -0.52(-2.62%) |
Nov 06, 2015 | 19.55 | 19.87 | 19.55 | 19.87 | 10,674 | +0.34(+1.74%) |
Nov 05, 2015 | 19.70 | 19.80 | 19.50 | 19.53 | 5,489 | -0.12(-0.61%) |
Nov 04, 2015 | 19.70 | 19.70 | 19.65 | 19.65 | 3,200 | +0.05(+0.26%) |
Nov 03, 2015 | 19.30 | 19.64 | 19.25 | 19.60 | 11,827 | +0.39(+2.03%) |
Nov 02, 2015 | 19.15 | 19.21 | 19.00 | 19.21 | 1,950 | +0.21(+1.11%) |
Oct 30, 2015 | 19.00 | 19.15 | 18.80 | 19.00 | 98,485 | -0.10(-0.52%) |
Oct 29, 2015 | 19.05 | 19.25 | 18.96 | 19.10 | 10,508 | -0.34(-1.75%) |
Oct 28, 2015 | 19.00 | 19.44 | 19.00 | 19.44 | 6,990 | +0.23(+1.21%) |
Oct 27, 2015 | 19.28 | 19.28 | 19.21 | 19.21 | 1,994 | -0.09(-0.48%) |
Oct 26, 2015 | 19.26 | 19.39 | 19.26 | 19.30 | 1,280 | -0.45(-2.28%) |
Oct 23, 2015 | 19.56 | 19.75 | 19.56 | 19.75 | 28,326 | +0.55(+2.86%) |
Oct 22, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 1,262 | +0.08(+0.43%) |
Oct 21, 2015 | 19.26 | 19.31 | 19.12 | 19.12 | 40,025 | -0.13(-0.69%) |
Oct 20, 2015 | 18.67 | 19.30 | 18.67 | 19.25 | 22,295 | +0.48(+2.56%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.77 | 18.77 | 2,020 | -0.31(-1.62%) |
Oct 16, 2015 | 19.00 | 19.08 | 19.00 | 19.08 | 10,163 | +0.10(+0.53%) |
Oct 15, 2015 | 18.64 | 18.98 | 18.60 | 18.98 | 7,508 | +0.58(+3.15%) |
Oct 14, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 4,932 | -0.05(-0.27%) |
Oct 13, 2015 | 18.51 | 18.51 | 18.45 | 18.45 | 21,492 | -0.09(-0.49%) |
Oct 12, 2015 | 18.50 | 18.54 | 18.50 | 18.54 | 5,979 | -0.10(-0.54%) |
Oct 09, 2015 | 18.70 | 18.70 | 18.64 | 18.64 | 21,304 | -0.11(-0.59%) |
Oct 08, 2015 | 18.45 | 18.75 | 18.36 | 18.75 | 22,107 | +0.30(+1.63%) |
Oct 07, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 7,566 | +0.60(+3.36%) |
Oct 06, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 | -0.36(-1.98%) |
Oct 05, 2015 | 18.00 | 18.31 | 18.00 | 18.21 | 43,850 | +0.50(+2.82%) |
Oct 02, 2015 | 17.30 | 17.80 | 17.30 | 17.71 | 16,771 | +0.46(+2.67%) |
Oct 01, 2015 | 17.05 | 17.25 | 17.05 | 17.25 | 17,661 | +0.52(+3.11%) |
Sep 30, 2015 | 16.80 | 16.80 | 16.73 | 16.73 | 1,337 | +0.10(+0.60%) |
Sep 29, 2015 | 16.40 | 16.63 | 16.40 | 16.63 | 34,685 | +0.22(+1.34%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.41 | 16.41 | 4,641 | -0.71(-4.15%) |
Sep 25, 2015 | 16.78 | 17.19 | 16.78 | 17.12 | 800 | +0.32(+1.90%) |
Sep 24, 2015 | 16.50 | 16.80 | 16.50 | 16.80 | 24,023 | +0.14(+0.84%) |
Sep 23, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 240,200 | -0.12(-0.72%) |
Sep 22, 2015 | 16.84 | 16.84 | 16.47 | 16.78 | 802 | -0.39(-2.27%) |
Sep 21, 2015 | 17.25 | 17.26 | 17.11 | 17.17 | 4,650 | -0.09(-0.52%) |
Sep 18, 2015 | 17.44 | 17.44 | 17.25 | 17.26 | 1,100 | -0.25(-1.43%) |
Sep 17, 2015 | 17.43 | 17.60 | 17.35 | 17.51 | 22,810 | -0.19(-1.07%) |
Sep 16, 2015 | 17.38 | 17.88 | 17.38 | 17.70 | 4,920 | +0.67(+3.93%) |
Sep 15, 2015 | 16.64 | 17.03 | 16.64 | 17.03 | 6,345 | +0.78(+4.80%) |
Sep 14, 2015 | 16.19 | 16.50 | 16.19 | 16.25 | 2,535 | -0.09(-0.55%) |
Sep 11, 2015 | 16.60 | 16.60 | 16.32 | 16.34 | 7,380 | -0.41(-2.45%) |
Sep 10, 2015 | 16.69 | 16.75 | 16.69 | 16.75 | 6,394 | -0.26(-1.53%) |
Sep 09, 2015 | 17.05 | 17.05 | 17.00 | 17.01 | 2,950 | +0.24(+1.43%) |
Sep 08, 2015 | 16.77 | 16.95 | 16.77 | 16.77 | 2,444 | +0.49(+3.01%) |
Sep 04, 2015 | 16.28 | 16.28 | 16.28 | 0 | -0.38(-2.28%) | |
Sep 03, 2015 | 16.68 | 16.76 | 16.64 | 16.66 | 3,279 | +0.31(+1.90%) |
Sep 02, 2015 | 16.35 | 16.35 | 16.30 | 16.35 | 2,995 | +0.00(+0.00%) |