Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.93 | 18.93 | 18.11 | 18.12 | 439,366 | -0.73(-3.88%) |
Nov 27, 2015 | 18.65 | 18.94 | 18.65 | 18.85 | 82,870 | +0.19(+1.01%) |
Nov 25, 2015 | 18.69 | 18.66 | 18.66 | 18.66 | 121,490 | -0.02(-0.09%) |
Nov 24, 2015 | 18.50 | 18.77 | 18.42 | 18.68 | 249,465 | +0.08(+0.43%) |
Nov 23, 2015 | 18.45 | 18.60 | 18.37 | 18.60 | 244,584 | +0.09(+0.50%) |
Nov 20, 2015 | 18.29 | 18.58 | 18.13 | 18.50 | 393,424 | +0.30(+1.64%) |
Nov 19, 2015 | 18.37 | 18.39 | 18.15 | 18.21 | 178,026 | -0.15(-0.82%) |
Nov 18, 2015 | 18.11 | 18.39 | 18.02 | 18.36 | 221,026 | +0.28(+1.56%) |
Nov 17, 2015 | 18.20 | 18.40 | 18.07 | 18.08 | 225,796 | -0.08(-0.44%) |
Nov 16, 2015 | 18.21 | 18.29 | 18.05 | 18.16 | 197,107 | -0.05(-0.25%) |
Nov 13, 2015 | 18.40 | 18.58 | 18.15 | 18.20 | 242,790 | -0.29(-1.54%) |
Nov 12, 2015 | 18.37 | 18.79 | 18.37 | 18.49 | 338,541 | -0.09(-0.47%) |
Nov 11, 2015 | 18.76 | 18.81 | 18.40 | 18.58 | 358,132 | -0.11(-0.61%) |
Nov 10, 2015 | 18.46 | 18.70 | 18.23 | 18.69 | 438,421 | +0.15(+0.82%) |
Nov 09, 2015 | 18.55 | 18.63 | 18.27 | 18.54 | 225,550 | -0.09(-0.47%) |
Nov 06, 2015 | 18.66 | 18.87 | 18.49 | 18.63 | 269,246 | -0.13(-0.72%) |
Nov 05, 2015 | 18.39 | 18.83 | 18.30 | 18.76 | 366,129 | +0.40(+2.20%) |
Nov 04, 2015 | 18.12 | 18.36 | 17.58 | 18.36 | 469,522 | +0.24(+1.32%) |
Nov 03, 2015 | 19.17 | 19.17 | 17.96 | 18.12 | 1,055,566 | -1.15(-5.99%) |
Nov 02, 2015 | 19.38 | 19.95 | 18.73 | 19.27 | 488,518 | -0.23(-1.18%) |
Oct 30, 2015 | 19.37 | 19.69 | 19.34 | 19.50 | 227,373 | +0.09(+0.48%) |
Oct 29, 2015 | 19.58 | 19.65 | 19.12 | 19.41 | 377,223 | -0.24(-1.24%) |
Oct 28, 2015 | 18.95 | 19.68 | 18.95 | 19.65 | 232,554 | +0.73(+3.88%) |
Oct 27, 2015 | 19.02 | 19.13 | 18.75 | 18.92 | 203,927 | -0.15(-0.77%) |
Oct 26, 2015 | 19.08 | 19.13 | 18.85 | 19.07 | 174,069 | -0.02(-0.09%) |
Oct 23, 2015 | 19.13 | 19.21 | 18.92 | 19.08 | 201,802 | +0.10(+0.53%) |
Oct 22, 2015 | 19.02 | 19.19 | 18.74 | 18.98 | 282,184 | +0.08(+0.44%) |
Oct 21, 2015 | 19.39 | 19.43 | 18.87 | 18.90 | 134,813 | -0.42(-2.15%) |
Oct 20, 2015 | 19.12 | 19.52 | 19.06 | 19.31 | 268,065 | +0.20(+1.03%) |
Oct 19, 2015 | 19.02 | 19.17 | 18.75 | 19.12 | 227,932 | +0.04(+0.22%) |
Oct 16, 2015 | 19.06 | 19.20 | 18.86 | 19.08 | 135,321 | +0.05(+0.24%) |
Oct 15, 2015 | 18.97 | 19.15 | 18.74 | 19.03 | 254,546 | +0.18(+0.94%) |
Oct 14, 2015 | 19.00 | 19.27 | 18.76 | 18.85 | 281,014 | -0.18(-0.95%) |
Oct 13, 2015 | 19.01 | 19.18 | 18.94 | 19.03 | 205,983 | -0.08(-0.40%) |
Oct 12, 2015 | 18.78 | 19.13 | 18.76 | 19.11 | 343,039 | +0.35(+1.86%) |
Oct 09, 2015 | 18.92 | 18.92 | 18.75 | 18.76 | 168,226 | -0.11(-0.56%) |
Oct 08, 2015 | 18.84 | 19.11 | 18.73 | 18.87 | 280,235 | -0.02(-0.09%) |
Oct 07, 2015 | 18.85 | 18.95 | 18.75 | 18.88 | 199,406 | +0.09(+0.49%) |
Oct 06, 2015 | 18.71 | 18.99 | 18.65 | 18.79 | 356,500 | -0.12(-0.64%) |
Oct 05, 2015 | 18.67 | 18.92 | 18.60 | 18.91 | 215,238 | +0.47(+2.53%) |
Oct 02, 2015 | 18.41 | 18.46 | 18.07 | 18.45 | 272,133 | -0.04(-0.23%) |
Oct 01, 2015 | 18.39 | 18.55 | 18.25 | 18.49 | 425,002 | +0.05(+0.25%) |
Sep 30, 2015 | 18.10 | 18.48 | 18.04 | 18.44 | 409,580 | +0.44(+2.42%) |
Sep 29, 2015 | 17.82 | 18.03 | 17.53 | 18.00 | 279,189 | +0.17(+0.94%) |
Sep 28, 2015 | 18.31 | 18.39 | 17.84 | 17.84 | 247,407 | -0.51(-2.79%) |
Sep 25, 2015 | 18.30 | 18.53 | 18.06 | 18.35 | 439,776 | +0.21(+1.18%) |
Sep 24, 2015 | 18.02 | 18.20 | 17.96 | 18.13 | 222,649 | -0.04(-0.21%) |
Sep 23, 2015 | 18.30 | 18.47 | 18.15 | 18.17 | 192,731 | -0.15(-0.80%) |
Sep 22, 2015 | 18.67 | 18.70 | 18.25 | 18.32 | 309,741 | -0.49(-2.61%) |
Sep 21, 2015 | 18.37 | 18.84 | 18.34 | 18.81 | 290,683 | +0.60(+3.32%) |
Sep 18, 2015 | 18.71 | 18.86 | 18.05 | 18.21 | 1,540,473 | -0.73(-3.88%) |
Sep 17, 2015 | 18.60 | 19.17 | 18.54 | 18.94 | 366,138 | +0.36(+1.94%) |
Sep 16, 2015 | 18.20 | 18.61 | 18.02 | 18.58 | 319,584 | +0.33(+1.79%) |
Sep 15, 2015 | 18.16 | 18.35 | 18.05 | 18.25 | 236,854 | +0.10(+0.56%) |
Sep 14, 2015 | 18.55 | 18.55 | 18.08 | 18.15 | 275,966 | -0.39(-2.08%) |
Sep 11, 2015 | 18.47 | 18.55 | 18.11 | 18.54 | 416,495 | -0.04(-0.20%) |
Sep 10, 2015 | 18.58 | 18.66 | 18.44 | 18.58 | 326,225 | -0.01(-0.05%) |
Sep 09, 2015 | 18.96 | 19.00 | 18.47 | 18.58 | 323,581 | -0.24(-1.29%) |
Sep 08, 2015 | 18.75 | 18.89 | 18.55 | 18.83 | 601,997 | +0.29(+1.59%) |
Sep 04, 2015 | 18.60 | 18.53 | 18.53 | 18.53 | 191,049 | -0.29(-1.52%) |
Sep 03, 2015 | 18.71 | 18.91 | 18.68 | 18.82 | 237,118 | +0.11(+0.61%) |
Sep 02, 2015 | 18.39 | 18.75 | 18.22 | 18.71 | 311,963 | +0.45(+2.46%) |