Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.79 | 17.87 | 17.27 | 17.47 | 423,230 | -0.31(-1.74%) |
Nov 27, 2015 | 17.97 | 18.08 | 17.53 | 17.78 | 134,117 | -0.22(-1.22%) |
Nov 25, 2015 | 17.71 | 18.00 | 18.00 | 18.00 | 321,100 | +0.39(+2.21%) |
Nov 24, 2015 | 17.08 | 17.80 | 17.02 | 17.61 | 587,424 | +0.02(+0.11%) |
Nov 23, 2015 | 16.94 | 17.72 | 16.93 | 17.59 | 673,169 | +0.56(+3.29%) |
Nov 20, 2015 | 16.45 | 17.04 | 16.29 | 17.03 | 472,550 | +0.76(+4.67%) |
Nov 19, 2015 | 16.11 | 16.40 | 15.92 | 16.27 | 617,087 | +0.28(+1.75%) |
Nov 18, 2015 | 15.89 | 16.08 | 15.65 | 15.99 | 481,479 | +0.11(+0.69%) |
Nov 17, 2015 | 16.76 | 16.79 | 15.52 | 15.88 | 704,259 | -0.76(-4.57%) |
Nov 16, 2015 | 15.88 | 16.71 | 15.88 | 16.64 | 682,294 | +0.69(+4.33%) |
Nov 13, 2015 | 15.83 | 16.12 | 15.68 | 15.95 | 882,287 | +0.03(+0.19%) |
Nov 12, 2015 | 16.87 | 16.87 | 15.87 | 15.92 | 661,091 | -0.98(-5.80%) |
Nov 11, 2015 | 17.00 | 17.08 | 16.07 | 16.90 | 768,106 | -0.10(-0.59%) |
Nov 10, 2015 | 17.10 | 17.33 | 16.66 | 17.00 | 1,033,299 | -0.03(-0.18%) |
Nov 09, 2015 | 19.01 | 19.08 | 16.83 | 17.03 | 1,398,708 | -2.13(-11.12%) |
Nov 06, 2015 | 20.50 | 20.50 | 18.19 | 19.16 | 1,978,991 | -2.55(-11.75%) |
Nov 05, 2015 | 21.74 | 21.90 | 21.15 | 21.71 | 341,178 | +0.00(+0.00%) |
Nov 04, 2015 | 21.51 | 21.83 | 21.39 | 21.71 | 358,843 | +0.29(+1.35%) |
Nov 03, 2015 | 21.37 | 21.52 | 20.91 | 21.42 | 274,081 | +0.01(+0.05%) |
Nov 02, 2015 | 21.27 | 21.57 | 21.09 | 21.41 | 327,024 | +0.07(+0.33%) |
Oct 30, 2015 | 21.19 | 21.49 | 20.75 | 21.34 | 278,554 | +0.11(+0.52%) |
Oct 29, 2015 | 22.10 | 22.24 | 21.01 | 21.23 | 332,923 | -1.03(-4.63%) |
Oct 28, 2015 | 21.99 | 22.81 | 21.49 | 22.26 | 383,593 | +0.31(+1.41%) |
Oct 27, 2015 | 23.31 | 23.31 | 21.67 | 21.95 | 471,445 | -1.48(-6.32%) |
Oct 26, 2015 | 23.60 | 23.80 | 22.89 | 23.43 | 203,814 | -0.22(-0.93%) |
Oct 23, 2015 | 23.52 | 24.15 | 23.03 | 23.65 | 381,504 | +0.19(+0.81%) |
Oct 22, 2015 | 24.06 | 24.06 | 23.02 | 23.46 | 296,789 | -0.55(-2.29%) |
Oct 21, 2015 | 23.53 | 24.18 | 23.35 | 24.01 | 561,718 | +0.56(+2.39%) |
Oct 20, 2015 | 22.37 | 23.47 | 22.37 | 23.45 | 279,615 | +1.07(+4.78%) |
Oct 19, 2015 | 21.76 | 22.43 | 21.76 | 22.38 | 189,191 | +0.60(+2.75%) |
Oct 16, 2015 | 21.71 | 22.06 | 21.01 | 21.78 | 477,137 | +0.14(+0.65%) |
Oct 15, 2015 | 21.93 | 22.29 | 21.15 | 21.64 | 639,562 | -0.13(-0.60%) |
Oct 14, 2015 | 22.90 | 23.10 | 21.59 | 21.77 | 208,644 | -1.17(-5.10%) |
Oct 13, 2015 | 23.20 | 24.17 | 22.91 | 22.94 | 268,593 | -0.47(-2.01%) |
Oct 12, 2015 | 23.60 | 23.71 | 22.99 | 23.41 | 133,452 | -0.10(-0.43%) |
Oct 09, 2015 | 23.78 | 23.79 | 23.15 | 23.51 | 211,812 | -0.20(-0.84%) |
Oct 08, 2015 | 23.06 | 24.03 | 22.95 | 23.71 | 414,404 | +0.61(+2.64%) |
Oct 07, 2015 | 21.80 | 23.12 | 21.70 | 23.10 | 320,281 | +1.46(+6.75%) |
Oct 06, 2015 | 22.02 | 22.24 | 21.52 | 21.64 | 284,336 | -0.36(-1.64%) |
Oct 05, 2015 | 21.37 | 22.14 | 21.36 | 22.00 | 488,771 | +0.76(+3.58%) |
Oct 02, 2015 | 20.61 | 21.25 | 20.18 | 21.24 | 206,772 | +0.45(+2.16%) |
Oct 01, 2015 | 20.65 | 20.87 | 20.33 | 20.79 | 499,236 | +0.19(+0.92%) |
Sep 30, 2015 | 21.11 | 21.16 | 20.31 | 20.60 | 536,831 | -0.21(-1.01%) |
Sep 29, 2015 | 21.25 | 21.40 | 20.66 | 20.81 | 267,365 | -0.43(-2.02%) |
Sep 28, 2015 | 22.69 | 22.79 | 21.22 | 21.24 | 374,719 | -1.59(-6.96%) |
Sep 25, 2015 | 22.77 | 23.03 | 22.50 | 22.83 | 331,971 | +0.34(+1.51%) |
Sep 24, 2015 | 22.04 | 22.59 | 21.58 | 22.49 | 191,391 | +0.23(+1.03%) |
Sep 23, 2015 | 22.39 | 22.56 | 22.03 | 22.26 | 128,123 | -0.10(-0.45%) |
Sep 22, 2015 | 23.03 | 23.03 | 22.11 | 22.36 | 150,274 | -0.88(-3.79%) |
Sep 21, 2015 | 24.69 | 24.74 | 23.09 | 23.24 | 138,364 | -1.17(-4.79%) |
Sep 18, 2015 | 24.33 | 24.74 | 24.08 | 24.41 | 925,536 | -0.27(-1.09%) |
Sep 17, 2015 | 23.98 | 25.33 | 23.82 | 24.68 | 242,678 | +0.63(+2.62%) |
Sep 16, 2015 | 24.07 | 24.18 | 23.74 | 24.05 | 164,107 | -0.03(-0.12%) |
Sep 15, 2015 | 24.42 | 24.43 | 23.76 | 24.08 | 174,841 | -0.25(-1.03%) |
Sep 14, 2015 | 24.67 | 24.86 | 23.79 | 24.33 | 214,132 | -0.38(-1.54%) |
Sep 11, 2015 | 23.71 | 25.45 | 23.20 | 24.71 | 511,809 | +1.13(+4.79%) |
Sep 10, 2015 | 23.25 | 23.62 | 22.88 | 23.58 | 239,940 | -0.02(-0.08%) |
Sep 09, 2015 | 23.95 | 24.09 | 23.52 | 23.60 | 310,364 | -0.10(-0.42%) |
Sep 08, 2015 | 23.28 | 23.75 | 23.16 | 23.70 | 302,416 | +0.72(+3.13%) |
Sep 04, 2015 | 22.95 | 22.98 | 22.98 | 22.98 | 334,400 | -0.18(-0.78%) |
Sep 03, 2015 | 23.04 | 23.48 | 22.93 | 23.16 | 296,146 | +0.29(+1.27%) |
Sep 02, 2015 | 22.59 | 23.03 | 22.24 | 22.87 | 333,503 | +0.62(+2.79%) |