Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.30 | 18.34 | 18.25 | 18.30 | 21,481 | +0.08(+0.44%) |
Nov 27, 2015 | 18.28 | 18.29 | 18.21 | 18.22 | 14,771 | -0.17(-0.92%) |
Nov 26, 2015 | 18.29 | 18.39 | 18.20 | 18.39 | 14,717 | +0.19(+1.04%) |
Nov 25, 2015 | 18.15 | 18.24 | 18.15 | 18.20 | 13,414 | -0.05(-0.27%) |
Nov 24, 2015 | 18.15 | 18.25 | 18.15 | 18.25 | 12,345 | +0.07(+0.39%) |
Nov 23, 2015 | 18.23 | 18.18 | 17,917 | -0.10(-0.55%) | ||
Nov 20, 2015 | 18.32 | 18.35 | 18.26 | 18.28 | 16,094 | -0.02(-0.11%) |
Nov 19, 2015 | 18.46 | 18.47 | 18.30 | 18.30 | 21,360 | -0.15(-0.81%) |
Nov 18, 2015 | 18.45 | 18.47 | 18.43 | 18.45 | 14,533 | -0.04(-0.22%) |
Nov 17, 2015 | 18.48 | 18.49 | 18.43 | 18.49 | 12,016 | +0.02(+0.11%) |
Nov 16, 2015 | 18.33 | 18.47 | 18.33 | 18.47 | 34,297 | +0.07(+0.38%) |
Nov 13, 2015 | 18.38 | 18.40 | 18.38 | 18.40 | 8,219 | -0.10(-0.54%) |
Nov 12, 2015 | 18.49 | 18.52 | 18.45 | 18.50 | 0 | -0.05(-0.27%) |
Nov 11, 2015 | 18.60 | 18.60 | 18.55 | 18.55 | 9,775 | -0.03(-0.16%) |
Nov 10, 2015 | 18.60 | 18.64 | 18.58 | 18.58 | 12,437 | -0.07(-0.38%) |
Nov 09, 2015 | 18.77 | 18.77 | 18.65 | 18.65 | 16,066 | -0.14(-0.75%) |
Nov 06, 2015 | 18.83 | 18.83 | 18.70 | 18.79 | 35,136 | -0.11(-0.58%) |
Nov 05, 2015 | 18.86 | 18.90 | 18.84 | 18.90 | 4,482 | +0.00(+0.00%) |
Nov 04, 2015 | 18.86 | 18.90 | 18.85 | 18.90 | 18,045 | +0.04(+0.21%) |
Nov 03, 2015 | 18.90 | 18.84 | 18.86 | 33,223 | +0.01(+0.05%) | |
Nov 02, 2015 | 18.88 | 18.88 | 18.81 | 18.85 | 10,540 | +0.05(+0.27%) |
Oct 30, 2015 | 18.80 | 18.85 | 18.80 | 18.80 | 4,681 | +0.00(+0.00%) |
Oct 29, 2015 | 18.86 | 18.89 | 18.80 | 18.80 | 4,817 | -0.02(-0.08%) |
Oct 28, 2015 | 18.89 | 18.89 | 18.80 | 18.82 | 6,006 | +0.01(+0.03%) |
Oct 27, 2015 | 18.82 | 18.90 | 18.81 | 18.81 | 3,764 | -0.05(-0.27%) |
Oct 26, 2015 | 18.97 | 18.97 | 18.86 | 18.86 | 8,081 | -0.08(-0.42%) |
Oct 23, 2015 | 18.89 | 18.95 | 18.87 | 18.94 | 6,291 | -0.07(-0.37%) |
Oct 22, 2015 | 18.95 | 19.04 | 18.90 | 19.01 | 11,215 | +0.12(+0.64%) |
Oct 21, 2015 | 18.98 | 18.98 | 18.89 | 18.89 | 4,672 | -0.01(-0.05%) |
Oct 20, 2015 | 18.86 | 18.91 | 18.86 | 18.90 | 7,036 | -0.01(-0.05%) |
Oct 19, 2015 | 18.82 | 18.91 | 18.82 | 18.91 | 8,515 | +0.08(+0.42%) |
Oct 16, 2015 | 18.89 | 18.90 | 18.81 | 18.83 | 14,001 | -0.06(-0.32%) |
Oct 15, 2015 | 18.90 | 18.90 | 18.86 | 18.89 | 22,270 | +0.03(+0.16%) |
Oct 14, 2015 | 18.83 | 18.89 | 18.78 | 18.86 | 25,906 | +0.10(+0.53%) |
Oct 13, 2015 | 18.87 | 18.87 | 18.74 | 18.76 | 1,828 | -0.13(-0.69%) |
Oct 09, 2015 | 18.89 | 18.89 | 18.89 | 0 | +0.14(+0.75%) | |
Oct 08, 2015 | 18.70 | 18.75 | 18.69 | 18.75 | 10,771 | -0.07(-0.37%) |
Oct 07, 2015 | 18.65 | 18.82 | 18.58 | 18.82 | 10,304 | +0.25(+1.35%) |
Oct 06, 2015 | 18.45 | 18.57 | 18.45 | 18.57 | 13,498 | +0.12(+0.65%) |
Oct 05, 2015 | 18.40 | 18.45 | 18.38 | 18.45 | 25,850 | +0.14(+0.76%) |
Oct 02, 2015 | 18.19 | 18.31 | 18.19 | 18.31 | 7,458 | -0.01(-0.05%) |
Oct 01, 2015 | 18.46 | 18.46 | 18.30 | 18.32 | 13,678 | -0.04(-0.22%) |
Sep 30, 2015 | 18.40 | 18.42 | 18.31 | 18.36 | 5,772 | +0.07(+0.38%) |
Sep 29, 2015 | 18.43 | 18.43 | 18.29 | 18.29 | 10,080 | -0.02(-0.11%) |
Sep 28, 2015 | 18.50 | 18.50 | 18.31 | 18.31 | 5,104 | -0.32(-1.72%) |
Sep 25, 2015 | 18.71 | 18.71 | 18.56 | 18.63 | 6,124 | -0.16(-0.85%) |
Sep 24, 2015 | 18.75 | 18.79 | 18.75 | 18.79 | 4,033 | +0.04(+0.21%) |
Sep 23, 2015 | 18.78 | 18.85 | 18.75 | 18.75 | 2,914 | -0.05(-0.27%) |
Sep 22, 2015 | 18.89 | 18.89 | 18.79 | 18.80 | 2,265 | -0.11(-0.58%) |
Sep 21, 2015 | 18.67 | 18.94 | 18.67 | 18.91 | 2,670 | -0.09(-0.47%) |
Sep 18, 2015 | 19.00 | 19.00 | 18.94 | 19.00 | 2,829 | -0.04(-0.21%) |
Sep 17, 2015 | 18.95 | 19.05 | 18.95 | 19.04 | 2,492 | +0.07(+0.37%) |
Sep 16, 2015 | 19.05 | 19.05 | 18.97 | 18.97 | 7,103 | -0.15(-0.78%) |
Sep 15, 2015 | 19.15 | 19.15 | 19.12 | 19.12 | 1,642 | -0.04(-0.21%) |
Sep 14, 2015 | 19.23 | 19.23 | 19.15 | 19.16 | 2,254 | -0.07(-0.36%) |
Sep 11, 2015 | 19.13 | 19.25 | 19.13 | 19.23 | 15,918 | +0.07(+0.37%) |
Sep 10, 2015 | 19.11 | 19.16 | 19.11 | 19.16 | 4,747 | +0.03(+0.16%) |
Sep 09, 2015 | 19.18 | 19.18 | 19.13 | 19.13 | 7,569 | -0.01(-0.05%) |
Sep 08, 2015 | 19.11 | 19.15 | 19.09 | 19.14 | 10,713 | +0.10(+0.53%) |
Sep 04, 2015 | 19.04 | 19.04 | 19.04 | 0 | +0.00(+0.03%) | |
Sep 03, 2015 | 19.04 | 19.10 | 19.03 | 19.04 | 12,843 | +0.02(+0.13%) |
Sep 02, 2015 | 18.96 | 19.01 | 18.96 | 19.01 | 41,840 | +0.06(+0.32%) |