Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.77 | 18.78 | 18.60 | 18.65 | 160,080 | -0.05(-0.27%) |
Nov 27, 2015 | 18.58 | 18.70 | 18.58 | 18.70 | 68,553 | +0.11(+0.61%) |
Nov 25, 2015 | 18.46 | 18.59 | 18.59 | 18.59 | 146,591 | +0.04(+0.20%) |
Nov 24, 2015 | 18.55 | 18.55 | 18.34 | 18.55 | 167,520 | +0.00(+0.00%) |
Nov 23, 2015 | 18.49 | 18.59 | 18.45 | 18.55 | 92,741 | -0.03(-0.14%) |
Nov 20, 2015 | 18.53 | 18.64 | 18.48 | 18.58 | 129,600 | +0.15(+0.82%) |
Nov 19, 2015 | 18.26 | 18.58 | 18.22 | 18.43 | 172,198 | +0.19(+1.04%) |
Nov 18, 2015 | 17.88 | 18.27 | 17.86 | 18.24 | 187,819 | +0.32(+1.76%) |
Nov 17, 2015 | 18.11 | 18.16 | 17.87 | 17.92 | 245,230 | -0.11(-0.63%) |
Nov 16, 2015 | 17.82 | 18.10 | 17.71 | 18.03 | 210,916 | +0.23(+1.28%) |
Nov 13, 2015 | 17.81 | 17.98 | 17.74 | 17.81 | 202,445 | -0.08(-0.42%) |
Nov 12, 2015 | 18.22 | 18.29 | 17.86 | 17.88 | 164,066 | -0.37(-2.01%) |
Nov 11, 2015 | 18.21 | 18.41 | 18.21 | 18.25 | 159,055 | +0.04(+0.21%) |
Nov 10, 2015 | 17.98 | 18.24 | 17.95 | 18.21 | 205,690 | +0.25(+1.41%) |
Nov 09, 2015 | 18.37 | 18.55 | 17.90 | 17.96 | 339,902 | -0.54(-2.93%) |
Nov 06, 2015 | 18.40 | 18.59 | 18.01 | 18.50 | 397,344 | -0.28(-1.48%) |
Nov 05, 2015 | 19.08 | 19.33 | 18.46 | 18.78 | 365,486 | -0.53(-2.74%) |
Nov 04, 2015 | 19.56 | 19.59 | 19.18 | 19.31 | 115,913 | -0.23(-1.16%) |
Nov 03, 2015 | 19.35 | 19.54 | 19.21 | 19.54 | 113,172 | +0.18(+0.91%) |
Nov 02, 2015 | 19.28 | 19.36 | 19.12 | 19.36 | 195,449 | +0.16(+0.85%) |
Oct 30, 2015 | 19.27 | 19.28 | 19.04 | 19.20 | 138,122 | +0.04(+0.20%) |
Oct 29, 2015 | 19.69 | 19.70 | 19.06 | 19.16 | 142,729 | -0.49(-2.50%) |
Oct 28, 2015 | 19.33 | 19.65 | 19.06 | 19.65 | 184,954 | +0.39(+2.03%) |
Oct 27, 2015 | 19.88 | 19.93 | 19.14 | 19.26 | 167,733 | -0.62(-3.11%) |
Oct 26, 2015 | 19.76 | 20.04 | 19.73 | 19.88 | 158,310 | +0.08(+0.38%) |
Oct 23, 2015 | 20.10 | 20.10 | 19.73 | 19.80 | 149,965 | -0.24(-1.20%) |
Oct 22, 2015 | 19.91 | 20.18 | 19.84 | 20.04 | 106,744 | +0.13(+0.63%) |
Oct 21, 2015 | 20.02 | 20.12 | 19.90 | 19.91 | 83,174 | -0.08(-0.38%) |
Oct 20, 2015 | 19.85 | 20.04 | 19.79 | 19.99 | 124,049 | +0.08(+0.38%) |
Oct 19, 2015 | 20.13 | 20.19 | 19.90 | 19.91 | 89,207 | -0.24(-1.19%) |
Oct 16, 2015 | 20.19 | 20.19 | 20.07 | 20.15 | 87,563 | -0.03(-0.12%) |
Oct 15, 2015 | 20.02 | 20.18 | 19.76 | 20.18 | 132,471 | +0.16(+0.82%) |
Oct 14, 2015 | 19.99 | 20.19 | 19.90 | 20.02 | 104,950 | +0.06(+0.32%) |
Oct 13, 2015 | 20.26 | 20.38 | 19.81 | 19.95 | 179,941 | -0.38(-1.86%) |
Oct 12, 2015 | 20.26 | 20.37 | 20.19 | 20.33 | 85,776 | -0.03(-0.12%) |
Oct 09, 2015 | 20.38 | 20.43 | 20.23 | 20.36 | 110,507 | -0.05(-0.25%) |
Oct 08, 2015 | 20.42 | 20.44 | 20.25 | 20.41 | 137,764 | +0.05(+0.25%) |
Oct 07, 2015 | 19.84 | 20.37 | 19.84 | 20.36 | 187,756 | +0.53(+2.67%) |
Oct 06, 2015 | 19.86 | 19.95 | 19.74 | 19.83 | 105,518 | +0.01(+0.06%) |
Oct 05, 2015 | 19.32 | 19.81 | 19.27 | 19.81 | 146,522 | +0.62(+3.22%) |
Oct 02, 2015 | 19.20 | 19.25 | 18.93 | 19.20 | 86,993 | -0.04(-0.20%) |
Oct 01, 2015 | 19.23 | 19.43 | 19.04 | 19.23 | 114,238 | +0.03(+0.13%) |
Sep 30, 2015 | 19.06 | 19.27 | 18.78 | 19.21 | 199,917 | +0.19(+1.00%) |
Sep 29, 2015 | 19.41 | 19.55 | 19.02 | 19.02 | 188,009 | -0.40(-2.08%) |
Sep 28, 2015 | 20.05 | 20.05 | 19.36 | 19.42 | 189,924 | -0.64(-3.21%) |
Sep 25, 2015 | 20.56 | 20.56 | 20.07 | 20.07 | 166,220 | -0.42(-2.03%) |
Sep 24, 2015 | 20.48 | 20.58 | 20.38 | 20.48 | 156,797 | +0.01(+0.06%) |
Sep 23, 2015 | 20.43 | 20.60 | 20.41 | 20.47 | 129,186 | +0.04(+0.19%) |
Sep 22, 2015 | 20.57 | 20.66 | 20.41 | 20.43 | 153,738 | -0.24(-1.16%) |
Sep 21, 2015 | 20.33 | 20.70 | 20.32 | 20.67 | 175,835 | +0.40(+1.99%) |
Sep 18, 2015 | 20.20 | 20.51 | 20.20 | 20.27 | 245,859 | -0.10(-0.50%) |
Sep 17, 2015 | 20.15 | 20.53 | 19.94 | 20.37 | 228,379 | +0.28(+1.38%) |
Sep 16, 2015 | 20.04 | 20.16 | 20.01 | 20.09 | 189,507 | +0.12(+0.61%) |
Sep 15, 2015 | 19.82 | 20.04 | 19.74 | 19.97 | 150,380 | +0.16(+0.80%) |
Sep 14, 2015 | 19.87 | 19.95 | 19.65 | 19.81 | 199,675 | -0.07(-0.37%) |
Sep 11, 2015 | 19.64 | 19.92 | 19.64 | 19.88 | 354,306 | +0.23(+1.18%) |
Sep 10, 2015 | 19.59 | 19.76 | 19.58 | 19.65 | 85,830 | +0.06(+0.31%) |
Sep 09, 2015 | 19.92 | 19.92 | 19.58 | 19.59 | 120,569 | -0.21(-1.04%) |
Sep 08, 2015 | 19.74 | 19.85 | 19.69 | 19.80 | 97,469 | +0.19(+0.99%) |
Sep 04, 2015 | 19.58 | 19.60 | 19.60 | 19.60 | 92,585 | -0.15(-0.74%) |
Sep 03, 2015 | 19.85 | 19.98 | 19.75 | 19.75 | 88,712 | -0.07(-0.37%) |
Sep 02, 2015 | 19.85 | 20.07 | 19.73 | 19.82 | 94,637 | +0.07(+0.37%) |