Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.35 | 17.55 | 17.35 | 17.46 | 1,324 | +0.34(+2.00%) |
Nov 27, 2015 | 17.45 | 17.45 | 17.02 | 17.12 | 2,369 | -0.29(-1.66%) |
Nov 25, 2015 | 17.26 | 17.41 | 17.41 | 17.41 | 68,482 | -0.02(-0.10%) |
Nov 24, 2015 | 16.89 | 17.43 | 16.89 | 17.43 | 7,510 | +0.75(+4.52%) |
Nov 23, 2015 | 16.42 | 16.69 | 16.42 | 16.67 | 22,366 | +0.02(+0.11%) |
Nov 20, 2015 | 17.50 | 17.73 | 16.65 | 16.65 | 5,567 | -0.96(-5.43%) |
Nov 19, 2015 | 17.34 | 17.64 | 17.34 | 17.61 | 7,213 | +0.82(+4.91%) |
Nov 18, 2015 | 16.71 | 16.79 | 16.31 | 16.79 | 10,718 | +0.12(+0.74%) |
Nov 17, 2015 | 17.51 | 17.51 | 16.58 | 16.66 | 6,393 | -0.93(-5.28%) |
Nov 16, 2015 | 17.49 | 17.72 | 17.49 | 17.59 | 1,718 | +0.10(+0.55%) |
Nov 13, 2015 | 17.26 | 17.52 | 17.03 | 17.50 | 3,353 | +0.30(+1.75%) |
Nov 12, 2015 | 17.22 | 17.22 | 17.20 | 17.20 | 1,195 | -0.16(-0.92%) |
Nov 11, 2015 | 17.20 | 17.35 | 17.18 | 17.35 | 6,723 | +0.16(+0.93%) |
Nov 10, 2015 | 17.24 | 17.37 | 17.19 | 17.19 | 3,573 | -0.40(-2.27%) |
Nov 09, 2015 | 17.10 | 17.59 | 16.99 | 17.59 | 4,746 | +0.52(+3.06%) |
Nov 06, 2015 | 17.28 | 17.34 | 17.07 | 17.07 | 21,231 | -0.77(-4.32%) |
Nov 05, 2015 | 18.27 | 18.27 | 17.78 | 17.84 | 3,472 | -0.55(-2.99%) |
Nov 04, 2015 | 18.96 | 19.08 | 18.33 | 18.39 | 15,796 | -0.53(-2.81%) |
Nov 03, 2015 | 18.54 | 18.92 | 18.54 | 18.92 | 3,485 | +0.08(+0.42%) |
Nov 02, 2015 | 18.53 | 19.06 | 18.28 | 18.84 | 9,473 | -0.03(-0.14%) |
Oct 30, 2015 | 18.89 | 19.20 | 18.85 | 18.87 | 3,426 | -0.16(-0.83%) |
Oct 29, 2015 | 19.72 | 19.72 | 18.85 | 19.03 | 5,753 | -0.85(-4.28%) |
Oct 28, 2015 | 20.58 | 21.04 | 19.62 | 19.88 | 7,979 | -0.07(-0.36%) |
Oct 27, 2015 | 20.12 | 20.12 | 19.89 | 19.95 | 2,615 | -0.24(-1.18%) |
Oct 26, 2015 | 21.00 | 21.00 | 20.19 | 20.19 | 6,037 | -0.57(-2.73%) |
Oct 23, 2015 | 20.15 | 20.79 | 20.15 | 20.76 | 6,230 | +0.64(+3.17%) |
Oct 22, 2015 | 20.35 | 20.47 | 20.12 | 20.12 | 2,274 | +0.23(+1.16%) |
Oct 21, 2015 | 20.59 | 20.84 | 19.85 | 19.89 | 6,653 | -1.09(-5.20%) |
Oct 20, 2015 | 19.96 | 21.00 | 19.96 | 20.98 | 14,306 | +1.29(+6.55%) |
Oct 19, 2015 | 20.87 | 20.87 | 19.69 | 19.69 | 9,106 | -1.40(-6.62%) |
Oct 16, 2015 | 21.80 | 21.80 | 21.09 | 21.09 | 5,259 | -0.73(-3.34%) |
Oct 15, 2015 | 21.19 | 21.81 | 21.16 | 21.81 | 6,031 | +0.26(+1.21%) |
Oct 14, 2015 | 20.55 | 21.57 | 20.55 | 21.55 | 3,864 | +1.16(+5.68%) |
Oct 13, 2015 | 20.14 | 20.43 | 20.14 | 20.39 | 1,483 | +0.07(+0.35%) |
Oct 12, 2015 | 21.15 | 21.15 | 20.16 | 20.32 | 5,582 | -0.31(-1.50%) |
Oct 09, 2015 | 20.17 | 20.63 | 20.17 | 20.63 | 9,688 | +0.97(+4.96%) |
Oct 08, 2015 | 19.77 | 20.45 | 19.47 | 19.66 | 43,730 | -0.12(-0.63%) |
Oct 07, 2015 | 20.08 | 20.08 | 19.59 | 19.78 | 9,253 | -0.04(-0.22%) |
Oct 06, 2015 | 20.05 | 20.24 | 19.78 | 19.83 | 13,200 | +0.54(+2.78%) |
Oct 05, 2015 | 18.76 | 19.30 | 18.76 | 19.29 | 7,548 | +0.80(+4.34%) |
Oct 02, 2015 | 18.03 | 18.49 | 18.03 | 18.49 | 6,941 | +1.07(+6.16%) |
Oct 01, 2015 | 18.01 | 18.13 | 17.42 | 17.42 | 2,513 | -0.25(-1.41%) |
Sep 30, 2015 | 17.26 | 17.66 | 17.26 | 17.66 | 1,914 | +0.17(+0.99%) |
Sep 29, 2015 | 17.66 | 17.74 | 17.49 | 17.49 | 1,608 | -0.07(-0.38%) |
Sep 28, 2015 | 18.04 | 18.32 | 17.51 | 17.56 | 13,635 | -0.95(-5.12%) |
Sep 25, 2015 | 18.70 | 18.70 | 18.51 | 18.51 | 2,350 | -0.43(-2.25%) |
Sep 24, 2015 | 18.12 | 18.93 | 18.12 | 18.93 | 6,199 | +1.11(+6.22%) |
Sep 23, 2015 | 18.32 | 18.32 | 17.82 | 17.82 | 3,346 | -0.21(-1.18%) |
Sep 22, 2015 | 18.43 | 18.43 | 18.00 | 18.04 | 10,121 | -1.02(-5.35%) |
Sep 21, 2015 | 19.41 | 19.41 | 19.06 | 19.06 | 2,262 | -0.29(-1.50%) |
Sep 18, 2015 | 19.84 | 19.85 | 19.24 | 19.35 | 10,336 | +0.06(+0.31%) |
Sep 17, 2015 | 18.37 | 19.29 | 18.37 | 19.29 | 6,303 | +0.69(+3.72%) |
Sep 16, 2015 | 17.82 | 18.60 | 17.82 | 18.60 | 7,317 | +1.04(+5.91%) |
Sep 15, 2015 | 17.68 | 17.80 | 17.56 | 17.56 | 4,506 | -0.21(-1.19%) |
Sep 14, 2015 | 17.48 | 17.95 | 17.48 | 17.77 | 5,177 | -0.01(-0.05%) |
Sep 11, 2015 | 17.28 | 17.78 | 16.91 | 17.78 | 6,746 | +0.38(+2.19%) |
Sep 10, 2015 | 17.69 | 17.77 | 17.40 | 17.40 | 1,850 | -0.13(-0.76%) |
Sep 09, 2015 | 18.09 | 18.16 | 17.53 | 17.53 | 16,985 | -0.74(-4.07%) |
Sep 08, 2015 | 18.14 | 18.37 | 17.85 | 18.28 | 13,038 | +0.66(+3.77%) |
Sep 04, 2015 | 17.67 | 17.61 | 17.61 | 17.61 | 6,092 | -0.20(-1.10%) |
Sep 03, 2015 | 18.14 | 18.19 | 17.81 | 17.81 | 4,969 | -0.42(-2.29%) |
Sep 02, 2015 | 18.68 | 18.68 | 17.90 | 18.22 | 10,322 | -0.29(-1.58%) |