Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.55 | 19.77 | 19.55 | 19.77 | 6,501 | +0.04(+0.20%) |
Nov 27, 2015 | 19.57 | 19.73 | 19.55 | 19.73 | 2,616 | +0.33(+1.70%) |
Nov 25, 2015 | 19.40 | 19.40 | 19.40 | 0 | +0.06(+0.31%) | |
Nov 24, 2015 | 19.22 | 19.34 | 19.03 | 19.34 | 7,289 | +0.09(+0.47%) |
Nov 23, 2015 | 19.25 | 19.02 | 19.25 | 11,301 | +0.32(+1.72%) | |
Nov 20, 2015 | 19.09 | 19.09 | 18.88 | 18.93 | 9,465 | -0.11(-0.55%) |
Nov 19, 2015 | 19.00 | 19.03 | 18.78 | 19.03 | 6,927 | +1.91(+11.16%) |
Nov 18, 2015 | 17.11 | 17.25 | 17.00 | 17.12 | 19,319 | +0.26(+1.54%) |
Nov 17, 2015 | 16.92 | 16.99 | 16.75 | 16.86 | 13,545 | +0.09(+0.54%) |
Nov 16, 2015 | 16.57 | 16.83 | 16.56 | 16.77 | 12,940 | +0.23(+1.42%) |
Nov 13, 2015 | 16.54 | 16.66 | 16.48 | 16.54 | 6,155 | -0.45(-2.68%) |
Nov 12, 2015 | 16.89 | 16.99 | 16.78 | 16.99 | 39,592 | -0.04(-0.23%) |
Nov 11, 2015 | 17.01 | 17.03 | 16.96 | 17.03 | 20,058 | +0.17(+1.01%) |
Nov 10, 2015 | 16.66 | 16.86 | 16.66 | 16.86 | 20,797 | +0.18(+1.08%) |
Nov 09, 2015 | 16.55 | 16.68 | 16.46 | 16.68 | 11,127 | -0.10(-0.60%) |
Nov 06, 2015 | 16.70 | 16.86 | 16.67 | 16.78 | 5,772 | -0.22(-1.29%) |
Nov 05, 2015 | 16.96 | 17.00 | 16.84 | 17.00 | 5,150 | -0.06(-0.35%) |
Nov 04, 2015 | 17.23 | 17.23 | 16.93 | 17.06 | 7,772 | -0.59(-3.34%) |
Nov 03, 2015 | 17.43 | 17.65 | 17.43 | 17.65 | 15,771 | -0.08(-0.45%) |
Nov 02, 2015 | 17.71 | 17.73 | 17.52 | 17.73 | 27,180 | -0.02(-0.14%) |
Oct 30, 2015 | 17.63 | 17.85 | 17.60 | 17.75 | 20,046 | +0.24(+1.40%) |
Oct 29, 2015 | 17.40 | 17.51 | 17.29 | 17.51 | 13,966 | +0.24(+1.36%) |
Oct 28, 2015 | 17.45 | 17.50 | 17.15 | 17.27 | 8,929 | -0.12(-0.72%) |
Oct 27, 2015 | 17.51 | 17.52 | 17.40 | 17.40 | 11,991 | -0.10(-0.57%) |
Oct 26, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 8,330 | -0.36(-2.02%) |
Oct 23, 2015 | 17.73 | 17.86 | 17.69 | 17.86 | 8,694 | +0.38(+2.14%) |
Oct 22, 2015 | 17.64 | 17.64 | 17.42 | 17.48 | 8,315 | +0.16(+0.95%) |
Oct 21, 2015 | 17.36 | 17.37 | 17.20 | 17.32 | 6,029 | +0.03(+0.17%) |
Oct 20, 2015 | 17.23 | 17.40 | 17.23 | 17.29 | 20,922 | +0.09(+0.55%) |
Oct 19, 2015 | 17.11 | 17.30 | 17.10 | 17.20 | 14,612 | +0.14(+0.85%) |
Oct 16, 2015 | 16.99 | 17.18 | 16.99 | 17.05 | 12,695 | +0.01(+0.06%) |
Oct 15, 2015 | 17.01 | 17.16 | 16.91 | 17.04 | 7,496 | -0.04(-0.23%) |
Oct 14, 2015 | 17.10 | 17.20 | 17.06 | 17.08 | 7,949 | -0.14(-0.79%) |
Oct 13, 2015 | 17.16 | 17.29 | 17.16 | 17.22 | 19,413 | -0.32(-1.85%) |
Oct 12, 2015 | 17.59 | 17.59 | 17.38 | 17.54 | 3,056 | +0.06(+0.34%) |
Oct 09, 2015 | 17.42 | 17.59 | 17.41 | 17.48 | 9,021 | +0.07(+0.40%) |
Oct 08, 2015 | 17.29 | 17.50 | 17.29 | 17.41 | 12,404 | +0.37(+2.17%) |
Oct 07, 2015 | 17.09 | 17.15 | 17.04 | 17.04 | 8,260 | -0.11(-0.64%) |
Oct 06, 2015 | 17.09 | 17.25 | 17.09 | 17.15 | 18,876 | +0.14(+0.82%) |
Oct 05, 2015 | 16.97 | 17.07 | 16.92 | 17.01 | 11,559 | +0.42(+2.53%) |
Oct 02, 2015 | 16.39 | 16.80 | 16.39 | 16.59 | 36,997 | +0.22(+1.34%) |
Oct 01, 2015 | 16.49 | 16.57 | 16.37 | 16.37 | 16,259 | -0.12(-0.73%) |
Sep 30, 2015 | 16.35 | 16.49 | 16.29 | 16.49 | 32,882 | +0.47(+2.93%) |
Sep 29, 2015 | 15.92 | 16.06 | 15.92 | 16.02 | 52,043 | -0.13(-0.80%) |
Sep 28, 2015 | 16.13 | 16.15 | 16.00 | 16.15 | 11,867 | -0.02(-0.12%) |
Sep 25, 2015 | 16.22 | 16.33 | 16.03 | 16.17 | 32,509 | +0.14(+0.87%) |
Sep 24, 2015 | 15.93 | 16.07 | 15.83 | 16.03 | 9,790 | +0.07(+0.44%) |
Sep 23, 2015 | 16.09 | 16.09 | 15.95 | 15.96 | 5,794 | -0.08(-0.50%) |
Sep 22, 2015 | 16.11 | 16.19 | 15.96 | 16.04 | 9,312 | -0.48(-2.91%) |
Sep 21, 2015 | 16.67 | 16.67 | 16.44 | 16.52 | 9,178 | -0.19(-1.14%) |
Sep 18, 2015 | 16.93 | 16.93 | 16.71 | 16.71 | 3,192 | -0.58(-3.35%) |
Sep 17, 2015 | 16.98 | 17.30 | 16.98 | 17.29 | 6,571 | +0.36(+2.13%) |
Sep 16, 2015 | 16.86 | 17.00 | 16.81 | 16.93 | 6,118 | +0.30(+1.80%) |
Sep 15, 2015 | 16.68 | 16.79 | 16.56 | 16.63 | 33,725 | -0.14(-0.83%) |
Sep 14, 2015 | 16.85 | 16.85 | 16.65 | 16.77 | 17,276 | -0.09(-0.53%) |
Sep 11, 2015 | 16.93 | 17.10 | 16.84 | 16.86 | 12,097 | -0.57(-3.27%) |
Sep 10, 2015 | 17.25 | 17.43 | 17.16 | 17.43 | 7,915 | -0.01(-0.06%) |
Sep 09, 2015 | 17.50 | 17.50 | 17.29 | 17.44 | 6,267 | +0.26(+1.51%) |
Sep 08, 2015 | 17.27 | 17.35 | 17.11 | 17.18 | 7,194 | +0.36(+2.14%) |
Sep 04, 2015 | 16.82 | 16.82 | 16.82 | 0 | -0.36(-2.09%) | |
Sep 03, 2015 | 17.36 | 17.39 | 17.17 | 17.18 | 11,821 | -0.12(-0.70%) |
Sep 02, 2015 | 17.48 | 17.48 | 17.15 | 17.30 | 15,985 | -0.10(-0.57%) |