Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.09 | 22.22 | 21.94 | 22.13 | 573,762 | +0.04(+0.19%) |
Nov 27, 2015 | 21.86 | 22.15 | 21.85 | 22.09 | 169,036 | +0.26(+1.19%) |
Nov 25, 2015 | 21.87 | 21.83 | 21.83 | 21.83 | 308,349 | +0.03(+0.15%) |
Nov 24, 2015 | 21.81 | 22.02 | 21.70 | 21.80 | 390,844 | -0.23(-1.07%) |
Nov 23, 2015 | 21.43 | 22.09 | 21.29 | 22.03 | 520,485 | +0.65(+3.06%) |
Nov 20, 2015 | 21.29 | 21.58 | 20.91 | 21.38 | 856,493 | +0.41(+1.96%) |
Nov 19, 2015 | 18.90 | 21.02 | 18.62 | 20.97 | 1,313,235 | +2.89(+15.96%) |
Nov 18, 2015 | 18.09 | 18.38 | 18.02 | 18.08 | 589,295 | +0.07(+0.37%) |
Nov 17, 2015 | 18.07 | 18.20 | 17.77 | 18.01 | 366,133 | -0.01(-0.05%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 18.02 | 481,431 | +0.14(+0.80%) |
Nov 13, 2015 | 17.77 | 17.99 | 17.76 | 17.88 | 407,817 | -0.02(-0.09%) |
Nov 12, 2015 | 18.57 | 18.62 | 17.84 | 17.90 | 299,004 | -0.83(-4.43%) |
Nov 11, 2015 | 18.79 | 19.03 | 18.73 | 18.73 | 148,184 | +0.01(+0.04%) |
Nov 10, 2015 | 18.56 | 18.76 | 18.48 | 18.72 | 240,181 | +0.07(+0.36%) |
Nov 09, 2015 | 19.21 | 19.21 | 18.61 | 18.65 | 184,407 | -0.56(-2.92%) |
Nov 06, 2015 | 19.02 | 19.22 | 18.76 | 19.21 | 139,203 | +0.13(+0.70%) |
Nov 05, 2015 | 19.02 | 19.19 | 18.89 | 19.08 | 153,392 | +0.06(+0.31%) |
Nov 04, 2015 | 19.00 | 19.16 | 18.90 | 19.02 | 145,122 | +0.01(+0.04%) |
Nov 03, 2015 | 19.10 | 19.31 | 18.76 | 19.01 | 362,087 | -0.55(-2.79%) |
Nov 02, 2015 | 19.09 | 19.66 | 19.00 | 19.56 | 224,417 | +0.48(+2.51%) |
Oct 30, 2015 | 19.21 | 19.34 | 19.05 | 19.08 | 299,112 | -0.17(-0.87%) |
Oct 29, 2015 | 19.25 | 19.50 | 19.11 | 19.25 | 160,605 | -0.13(-0.65%) |
Oct 28, 2015 | 18.45 | 19.41 | 18.36 | 19.37 | 261,467 | +0.94(+5.10%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.30 | 18.43 | 277,851 | -0.65(-3.38%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.05 | 19.08 | 305,620 | -0.56(-2.86%) |
Oct 23, 2015 | 19.22 | 19.65 | 18.96 | 19.64 | 277,613 | +0.65(+3.40%) |
Oct 22, 2015 | 18.64 | 19.22 | 18.46 | 19.00 | 201,736 | +0.44(+2.35%) |
Oct 21, 2015 | 19.08 | 19.08 | 18.55 | 18.56 | 205,875 | -0.44(-2.30%) |
Oct 20, 2015 | 18.53 | 19.02 | 18.53 | 19.00 | 186,647 | +0.45(+2.44%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.36 | 18.54 | 323,286 | -0.75(-3.87%) |
Oct 16, 2015 | 18.99 | 19.50 | 18.95 | 19.29 | 550,606 | +0.41(+2.18%) |
Oct 15, 2015 | 18.36 | 18.89 | 18.25 | 18.88 | 398,959 | +0.60(+3.26%) |
Oct 14, 2015 | 17.97 | 18.41 | 17.96 | 18.28 | 411,621 | +0.34(+1.92%) |
Oct 13, 2015 | 18.48 | 18.74 | 17.94 | 17.94 | 352,255 | -0.66(-3.56%) |
Oct 12, 2015 | 18.50 | 18.64 | 18.46 | 18.60 | 188,740 | +0.13(+0.68%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.38 | 18.48 | 192,333 | +0.01(+0.05%) |
Oct 08, 2015 | 17.68 | 18.48 | 17.68 | 18.47 | 338,162 | +0.75(+4.21%) |
Oct 07, 2015 | 17.53 | 17.86 | 17.48 | 17.72 | 230,583 | +0.25(+1.45%) |
Oct 06, 2015 | 17.68 | 17.88 | 17.43 | 17.47 | 218,946 | -0.25(-1.41%) |
Oct 05, 2015 | 17.23 | 17.72 | 17.23 | 17.72 | 295,375 | +0.61(+3.59%) |
Oct 02, 2015 | 16.23 | 17.12 | 16.19 | 17.10 | 327,917 | +0.75(+4.57%) |
Oct 01, 2015 | 16.34 | 16.58 | 16.13 | 16.35 | 484,412 | +0.02(+0.15%) |
Sep 30, 2015 | 16.68 | 16.80 | 16.29 | 16.33 | 429,884 | -0.17(-1.06%) |
Sep 29, 2015 | 16.32 | 16.61 | 16.29 | 16.50 | 357,248 | +0.19(+1.17%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.30 | 16.31 | 396,024 | -0.27(-1.65%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.40 | 16.59 | 456,679 | -0.06(-0.35%) |
Sep 24, 2015 | 16.62 | 16.74 | 16.47 | 16.64 | 385,893 | -0.05(-0.30%) |
Sep 23, 2015 | 16.50 | 16.79 | 16.40 | 16.69 | 619,636 | +0.26(+1.57%) |
Sep 22, 2015 | 16.61 | 16.80 | 16.29 | 16.44 | 503,341 | -0.47(-2.75%) |
Sep 21, 2015 | 17.03 | 17.11 | 16.89 | 16.90 | 448,986 | -0.12(-0.68%) |
Sep 18, 2015 | 17.04 | 17.24 | 16.90 | 17.02 | 645,576 | -0.22(-1.25%) |
Sep 17, 2015 | 17.33 | 17.51 | 17.09 | 17.23 | 431,842 | -0.12(-0.72%) |
Sep 16, 2015 | 16.74 | 17.44 | 16.74 | 17.36 | 482,516 | +0.67(+4.03%) |
Sep 15, 2015 | 15.99 | 16.89 | 15.99 | 16.69 | 1,025,333 | +0.47(+2.92%) |
Sep 14, 2015 | 16.15 | 16.49 | 15.85 | 16.21 | 1,202,852 | -0.20(-1.21%) |
Sep 11, 2015 | 16.85 | 16.99 | 15.33 | 16.41 | 1,871,797 | -1.46(-8.18%) |
Sep 10, 2015 | 18.07 | 18.18 | 17.80 | 17.87 | 214,168 | -0.25(-1.37%) |
Sep 09, 2015 | 18.31 | 18.44 | 18.10 | 18.12 | 229,827 | +0.00(+0.00%) |
Sep 08, 2015 | 18.07 | 18.22 | 17.96 | 18.12 | 214,712 | +0.27(+1.54%) |
Sep 04, 2015 | 17.73 | 17.85 | 17.85 | 17.85 | 194,562 | -0.07(-0.42%) |
Sep 03, 2015 | 17.74 | 17.97 | 17.74 | 17.92 | 217,836 | +0.21(+1.17%) |
Sep 02, 2015 | 17.77 | 17.77 | 17.47 | 17.72 | 126,874 | +0.16(+0.90%) |