Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.70 | 21.25 | 19.51 | 21.25 | 203,393 | +1.73(+8.86%) |
Nov 27, 2015 | 19.32 | 19.83 | 19.00 | 19.52 | 47,974 | +0.27(+1.40%) |
Nov 25, 2015 | 19.82 | 19.25 | 19.25 | 19.25 | 105,000 | -0.57(-2.88%) |
Nov 24, 2015 | 19.55 | 19.92 | 19.34 | 19.82 | 136,768 | +0.54(+2.80%) |
Nov 23, 2015 | 18.95 | 19.32 | 18.62 | 19.28 | 102,580 | +0.28(+1.47%) |
Nov 20, 2015 | 18.70 | 19.46 | 18.53 | 19.00 | 112,984 | +0.54(+2.93%) |
Nov 19, 2015 | 18.85 | 19.00 | 18.10 | 18.46 | 116,877 | -0.79(-4.10%) |
Nov 18, 2015 | 19.50 | 20.53 | 19.10 | 19.25 | 244,522 | -0.11(-0.57%) |
Nov 17, 2015 | 18.13 | 19.40 | 18.13 | 19.36 | 213,102 | +1.13(+6.20%) |
Nov 16, 2015 | 17.50 | 18.25 | 17.50 | 18.23 | 126,671 | +0.65(+3.70%) |
Nov 13, 2015 | 17.25 | 17.72 | 17.17 | 17.58 | 115,542 | +0.22(+1.27%) |
Nov 12, 2015 | 17.21 | 17.88 | 16.45 | 17.36 | 222,049 | +1.11(+6.83%) |
Nov 11, 2015 | 16.00 | 16.34 | 15.64 | 16.25 | 166,265 | +0.41(+2.59%) |
Nov 10, 2015 | 16.33 | 16.41 | 15.77 | 15.84 | 189,290 | -0.36(-2.22%) |
Nov 09, 2015 | 15.81 | 16.90 | 15.43 | 16.20 | 410,511 | +0.59(+3.78%) |
Nov 06, 2015 | 15.93 | 15.99 | 15.32 | 15.61 | 295,118 | -0.39(-2.44%) |
Nov 05, 2015 | 17.45 | 17.45 | 15.65 | 16.00 | 470,080 | -1.19(-6.92%) |
Nov 04, 2015 | 17.64 | 17.90 | 17.08 | 17.19 | 440,690 | -0.40(-2.27%) |
Nov 03, 2015 | 19.88 | 20.58 | 17.37 | 17.59 | 1,913,902 | -2.00(-10.21%) |
Nov 02, 2015 | 19.77 | 19.85 | 19.30 | 19.59 | 317,515 | -0.08(-0.41%) |
Oct 30, 2015 | 19.49 | 19.90 | 18.70 | 19.67 | 240,005 | +0.00(+0.00%) |
Oct 29, 2015 | 19.90 | 20.53 | 19.54 | 19.67 | 192,400 | -0.40(-1.99%) |
Oct 28, 2015 | 18.97 | 20.37 | 18.84 | 20.07 | 272,659 | +1.13(+5.97%) |
Oct 27, 2015 | 18.18 | 18.98 | 18.03 | 18.94 | 209,598 | +0.52(+2.82%) |
Oct 26, 2015 | 18.31 | 18.75 | 18.00 | 18.42 | 180,637 | +0.22(+1.21%) |
Oct 23, 2015 | 17.09 | 18.45 | 17.09 | 18.20 | 161,280 | +0.93(+5.39%) |
Oct 22, 2015 | 18.68 | 18.72 | 16.62 | 17.27 | 563,806 | -1.32(-7.10%) |
Oct 21, 2015 | 18.11 | 18.85 | 17.80 | 18.59 | 331,195 | +0.75(+4.20%) |
Oct 20, 2015 | 18.12 | 18.98 | 17.51 | 17.84 | 396,294 | -0.37(-2.03%) |
Oct 19, 2015 | 17.90 | 18.36 | 17.90 | 18.21 | 229,186 | +0.21(+1.17%) |
Oct 16, 2015 | 18.25 | 18.30 | 17.99 | 18.00 | 162,396 | -0.12(-0.66%) |
Oct 15, 2015 | 17.65 | 18.46 | 17.65 | 18.12 | 218,283 | +0.04(+0.22%) |
Oct 14, 2015 | 17.92 | 18.55 | 17.92 | 18.08 | 309,090 | +0.08(+0.44%) |
Oct 13, 2015 | 17.59 | 18.30 | 17.51 | 18.00 | 284,534 | -0.03(-0.17%) |
Oct 12, 2015 | 16.91 | 18.37 | 16.85 | 18.03 | 468,363 | +0.78(+4.52%) |
Oct 09, 2015 | 16.57 | 17.41 | 16.48 | 17.25 | 557,397 | +0.45(+2.68%) |
Oct 08, 2015 | 16.05 | 16.85 | 15.95 | 16.80 | 367,929 | +0.57(+3.51%) |
Oct 07, 2015 | 16.77 | 16.91 | 15.62 | 16.23 | 578,311 | -0.41(-2.46%) |
Oct 06, 2015 | 17.49 | 17.49 | 16.12 | 16.64 | 1,390,409 | -0.85(-4.86%) |
Oct 05, 2015 | 18.64 | 18.65 | 15.63 | 17.49 | 2,135,294 | -0.75(-4.11%) |
Oct 02, 2015 | 22.09 | 22.24 | 17.37 | 18.24 | 3,063,401 | -4.57(-20.04%) |
Oct 01, 2015 | 22.84 | 23.00 | 22.11 | 22.81 | 914,224 | +0.52(+2.33%) |
Sep 30, 2015 | 21.41 | 22.81 | 21.03 | 22.29 | 3,006,421 | +1.29(+6.14%) |
Sep 29, 2015 | 21.13 | 23.25 | 20.55 | 21.00 | 938,773 | +0.37(+1.79%) |
Sep 28, 2015 | 22.32 | 22.39 | 19.45 | 20.63 | 711,302 | -1.72(-7.70%) |
Sep 25, 2015 | 24.21 | 24.50 | 21.89 | 22.35 | 852,217 | -1.98(-8.14%) |
Sep 24, 2015 | 24.38 | 24.69 | 23.84 | 24.33 | 310,818 | -0.13(-0.53%) |
Sep 23, 2015 | 23.47 | 24.55 | 22.29 | 24.46 | 701,781 | -0.04(-0.16%) |
Sep 22, 2015 | 22.05 | 24.50 | 21.73 | 24.50 | 497,862 | +2.26(+10.16%) |
Sep 21, 2015 | 22.30 | 23.19 | 22.15 | 22.24 | 494,858 | +0.28(+1.28%) |
Sep 18, 2015 | 21.82 | 22.29 | 21.10 | 21.96 | 912,126 | -0.19(-0.86%) |
Sep 17, 2015 | 22.29 | 23.00 | 21.77 | 22.15 | 324,627 | +0.09(+0.41%) |
Sep 16, 2015 | 22.69 | 22.92 | 21.72 | 22.06 | 670,661 | -0.93(-4.05%) |
Sep 15, 2015 | 23.56 | 23.94 | 22.54 | 22.99 | 524,131 | -0.08(-0.35%) |
Sep 14, 2015 | 24.23 | 24.75 | 22.50 | 23.07 | 665,874 | -0.43(-1.83%) |
Sep 11, 2015 | 23.28 | 23.77 | 21.60 | 23.50 | 593,969 | +0.52(+2.26%) |
Sep 10, 2015 | 22.07 | 23.39 | 21.10 | 22.98 | 614,476 | +0.42(+1.86%) |
Sep 09, 2015 | 20.78 | 22.91 | 20.63 | 22.56 | 1,114,816 | +2.03(+9.89%) |
Sep 08, 2015 | 22.00 | 22.00 | 20.25 | 20.53 | 1,089,137 | -0.29(-1.39%) |
Sep 04, 2015 | 21.63 | 20.82 | 20.82 | 20.82 | 1,714,200 | -1.59(-7.10%) |
Sep 03, 2015 | 22.35 | 23.40 | 21.56 | 22.41 | 2,480,347 | +0.26(+1.17%) |
Sep 02, 2015 | 22.96 | 23.02 | 20.26 | 22.15 | 3,360,800 | -0.70(-3.06%) |