Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.31 | 19.51 | 19.29 | 19.36 | 64,556 | +0.12(+0.62%) |
Nov 27, 2015 | 19.27 | 19.30 | 19.18 | 19.24 | 21,910 | -0.18(-0.91%) |
Nov 25, 2015 | 19.43 | 19.42 | 19.42 | 19.42 | 80,300 | -0.16(-0.84%) |
Nov 24, 2015 | 19.25 | 19.64 | 19.25 | 19.58 | 111,419 | +0.47(+2.46%) |
Nov 23, 2015 | 18.93 | 19.20 | 18.88 | 19.11 | 75,970 | +0.14(+0.72%) |
Nov 20, 2015 | 19.21 | 19.29 | 18.96 | 18.97 | 85,293 | -0.23(-1.18%) |
Nov 19, 2015 | 19.37 | 19.42 | 19.05 | 19.20 | 161,505 | -0.28(-1.44%) |
Nov 18, 2015 | 19.23 | 19.50 | 19.11 | 19.48 | 170,493 | +0.34(+1.78%) |
Nov 17, 2015 | 19.29 | 19.38 | 19.10 | 19.14 | 228,438 | -0.22(-1.14%) |
Nov 16, 2015 | 18.68 | 19.38 | 18.60 | 19.36 | 132,881 | +0.63(+3.36%) |
Nov 13, 2015 | 18.78 | 18.87 | 18.53 | 18.73 | 79,302 | -0.10(-0.53%) |
Nov 12, 2015 | 19.11 | 19.12 | 18.79 | 18.83 | 122,156 | -0.46(-2.38%) |
Nov 11, 2015 | 19.71 | 19.71 | 19.23 | 19.29 | 128,662 | -0.40(-2.03%) |
Nov 10, 2015 | 19.60 | 19.78 | 19.51 | 19.69 | 97,203 | +0.05(+0.25%) |
Nov 09, 2015 | 19.84 | 20.00 | 19.56 | 19.64 | 393,923 | -0.23(-1.16%) |
Nov 06, 2015 | 19.75 | 19.87 | 19.57 | 19.87 | 82,401 | -0.07(-0.35%) |
Nov 05, 2015 | 20.08 | 20.23 | 19.87 | 19.94 | 92,447 | -0.21(-1.04%) |
Nov 04, 2015 | 20.38 | 20.40 | 19.99 | 20.15 | 211,241 | -0.17(-0.84%) |
Nov 03, 2015 | 19.98 | 20.48 | 19.98 | 20.32 | 129,022 | +0.48(+2.42%) |
Nov 02, 2015 | 19.30 | 19.91 | 19.23 | 19.84 | 207,468 | +0.47(+2.43%) |
Oct 30, 2015 | 19.31 | 19.56 | 19.10 | 19.37 | 87,499 | +0.13(+0.68%) |
Oct 29, 2015 | 19.08 | 19.43 | 19.08 | 19.24 | 93,030 | +0.09(+0.47%) |
Oct 28, 2015 | 18.80 | 19.28 | 18.75 | 19.15 | 95,329 | +0.45(+2.39%) |
Oct 27, 2015 | 18.70 | 18.77 | 18.52 | 18.70 | 90,837 | -0.26(-1.35%) |
Oct 26, 2015 | 19.38 | 19.39 | 18.95 | 18.96 | 127,556 | -0.48(-2.47%) |
Oct 23, 2015 | 19.44 | 19.60 | 19.27 | 19.44 | 96,955 | -0.03(-0.15%) |
Oct 22, 2015 | 19.26 | 19.50 | 19.20 | 19.47 | 123,035 | +0.37(+1.94%) |
Oct 21, 2015 | 19.36 | 19.37 | 19.10 | 19.10 | 46,411 | -0.27(-1.39%) |
Oct 20, 2015 | 19.29 | 19.49 | 19.19 | 19.37 | 146,983 | +0.08(+0.41%) |
Oct 19, 2015 | 19.54 | 19.54 | 19.23 | 19.29 | 72,190 | -0.41(-2.08%) |
Oct 16, 2015 | 19.78 | 19.82 | 19.49 | 19.70 | 91,748 | +0.01(+0.05%) |
Oct 15, 2015 | 19.34 | 19.70 | 19.20 | 19.69 | 130,021 | +0.32(+1.65%) |
Oct 14, 2015 | 19.17 | 19.42 | 19.05 | 19.37 | 93,380 | +0.16(+0.83%) |
Oct 13, 2015 | 19.20 | 19.47 | 19.12 | 19.21 | 96,749 | -0.16(-0.85%) |
Oct 12, 2015 | 19.70 | 19.70 | 19.21 | 19.38 | 133,266 | -0.27(-1.40%) |
Oct 09, 2015 | 19.89 | 19.89 | 19.55 | 19.65 | 300,966 | -0.13(-0.66%) |
Oct 08, 2015 | 19.41 | 19.86 | 19.27 | 19.78 | 125,497 | +0.37(+1.91%) |
Oct 07, 2015 | 19.40 | 19.62 | 18.98 | 19.41 | 256,722 | +0.26(+1.36%) |
Oct 06, 2015 | 18.81 | 19.28 | 18.65 | 19.15 | 234,877 | +0.46(+2.46%) |
Oct 05, 2015 | 18.40 | 18.72 | 18.31 | 18.69 | 128,253 | +0.58(+3.20%) |
Oct 02, 2015 | 17.22 | 18.11 | 17.19 | 18.11 | 135,507 | +0.70(+4.02%) |
Oct 01, 2015 | 17.57 | 17.74 | 17.25 | 17.41 | 93,264 | +0.03(+0.17%) |
Sep 30, 2015 | 17.20 | 17.40 | 17.12 | 17.38 | 72,429 | +0.38(+2.24%) |
Sep 29, 2015 | 17.08 | 17.20 | 16.86 | 17.00 | 128,525 | +0.01(+0.06%) |
Sep 28, 2015 | 17.43 | 17.43 | 16.98 | 16.99 | 101,776 | -0.62(-3.54%) |
Sep 25, 2015 | 17.81 | 17.81 | 17.50 | 17.61 | 449,470 | -0.01(-0.03%) |
Sep 24, 2015 | 17.41 | 17.70 | 17.28 | 17.62 | 269,183 | +0.09(+0.51%) |
Sep 23, 2015 | 17.83 | 17.91 | 17.51 | 17.53 | 273,295 | -0.26(-1.46%) |
Sep 22, 2015 | 17.66 | 17.96 | 17.65 | 17.79 | 107,567 | -0.17(-0.97%) |
Sep 21, 2015 | 18.07 | 18.11 | 17.88 | 17.96 | 120,987 | +0.08(+0.47%) |
Sep 18, 2015 | 18.11 | 18.17 | 17.80 | 17.88 | 103,141 | -0.65(-3.51%) |
Sep 17, 2015 | 18.55 | 18.87 | 18.42 | 18.53 | 68,121 | -0.02(-0.11%) |
Sep 16, 2015 | 18.16 | 18.55 | 18.16 | 18.55 | 166,184 | +0.53(+2.94%) |
Sep 15, 2015 | 17.89 | 18.07 | 17.89 | 18.02 | 121,460 | +0.21(+1.17%) |
Sep 14, 2015 | 17.91 | 17.91 | 17.71 | 17.81 | 123,181 | -0.12(-0.66%) |
Sep 11, 2015 | 18.00 | 18.02 | 17.74 | 17.93 | 104,936 | -0.19(-1.05%) |
Sep 10, 2015 | 18.11 | 18.21 | 17.87 | 18.12 | 109,980 | +0.08(+0.44%) |
Sep 09, 2015 | 18.50 | 18.74 | 18.01 | 18.04 | 73,513 | -0.37(-2.01%) |
Sep 08, 2015 | 18.34 | 18.44 | 18.11 | 18.41 | 63,240 | +0.24(+1.32%) |
Sep 04, 2015 | 18.20 | 18.17 | 18.17 | 18.17 | 103,000 | -0.31(-1.68%) |
Sep 03, 2015 | 18.51 | 18.86 | 18.37 | 18.48 | 103,912 | +0.07(+0.39%) |
Sep 02, 2015 | 18.55 | 18.55 | 18.00 | 18.41 | 229,325 | +0.18(+0.99%) |