Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.89 | 21.33 | 20.58 | 21.01 | 550,752 | +0.44(+2.15%) |
Nov 27, 2015 | 20.90 | 21.11 | 20.33 | 20.57 | 219,447 | +0.13(+0.65%) |
Nov 25, 2015 | 21.46 | 20.44 | 20.44 | 20.44 | 1,170,683 | -1.15(-5.34%) |
Nov 24, 2015 | 21.35 | 22.13 | 21.31 | 21.59 | 840,680 | -0.03(-0.15%) |
Nov 23, 2015 | 24.44 | 24.44 | 21.24 | 21.62 | 2,191,844 | -2.12(-8.94%) |
Nov 20, 2015 | 22.98 | 24.23 | 22.59 | 23.74 | 1,792,954 | +0.97(+4.26%) |
Nov 19, 2015 | 22.99 | 23.27 | 22.56 | 22.78 | 730,650 | +0.03(+0.11%) |
Nov 18, 2015 | 22.84 | 23.04 | 22.07 | 22.75 | 1,165,674 | -0.12(-0.51%) |
Nov 17, 2015 | 22.56 | 23.08 | 22.30 | 22.87 | 959,223 | +0.40(+1.78%) |
Nov 16, 2015 | 21.93 | 22.56 | 21.66 | 22.47 | 875,202 | +0.68(+3.11%) |
Nov 13, 2015 | 21.79 | 22.36 | 21.56 | 21.79 | 886,775 | +0.00(+0.00%) |
Nov 12, 2015 | 21.72 | 22.18 | 21.14 | 21.79 | 440,116 | +0.01(+0.04%) |
Nov 11, 2015 | 21.97 | 22.34 | 21.70 | 21.78 | 520,702 | -0.04(-0.19%) |
Nov 10, 2015 | 21.29 | 21.97 | 21.09 | 21.82 | 639,746 | +0.54(+2.55%) |
Nov 09, 2015 | 21.31 | 22.64 | 21.19 | 21.28 | 604,304 | -0.23(-1.05%) |
Nov 06, 2015 | 21.32 | 21.78 | 21.31 | 21.51 | 481,892 | +0.18(+0.82%) |
Nov 05, 2015 | 21.20 | 21.72 | 21.00 | 21.33 | 423,703 | +0.07(+0.31%) |
Nov 04, 2015 | 21.71 | 21.72 | 21.00 | 21.26 | 593,376 | -0.33(-1.51%) |
Nov 03, 2015 | 21.42 | 21.91 | 20.31 | 21.59 | 1,177,355 | -0.08(-0.35%) |
Nov 02, 2015 | 22.40 | 23.05 | 21.40 | 21.66 | 796,994 | -0.69(-3.07%) |
Oct 30, 2015 | 22.33 | 23.09 | 21.51 | 22.35 | 1,012,165 | +0.14(+0.64%) |
Oct 29, 2015 | 22.20 | 23.38 | 21.85 | 22.21 | 1,096,463 | -0.27(-1.19%) |
Oct 28, 2015 | 20.26 | 22.76 | 20.26 | 22.47 | 1,770,093 | +2.35(+11.66%) |
Oct 27, 2015 | 20.04 | 20.20 | 19.30 | 20.13 | 685,620 | +0.08(+0.42%) |
Oct 26, 2015 | 20.89 | 22.97 | 19.53 | 20.04 | 2,219,062 | +2.25(+12.63%) |
Oct 23, 2015 | 17.48 | 17.94 | 17.48 | 17.80 | 768,772 | +0.48(+2.80%) |
Oct 22, 2015 | 17.29 | 17.46 | 17.21 | 17.31 | 197,627 | +0.13(+0.73%) |
Oct 21, 2015 | 17.35 | 17.65 | 17.14 | 17.19 | 622,273 | -0.16(-0.92%) |
Oct 20, 2015 | 17.46 | 17.50 | 17.12 | 17.34 | 376,839 | -0.03(-0.19%) |
Oct 19, 2015 | 17.45 | 17.53 | 17.28 | 17.38 | 633,779 | -0.22(-1.23%) |
Oct 16, 2015 | 17.58 | 17.72 | 17.35 | 17.60 | 408,924 | -0.03(-0.19%) |
Oct 15, 2015 | 17.02 | 17.63 | 17.02 | 17.63 | 643,899 | +0.63(+3.69%) |
Oct 14, 2015 | 17.01 | 17.17 | 16.63 | 17.00 | 268,107 | +0.05(+0.30%) |
Oct 13, 2015 | 17.30 | 17.31 | 16.62 | 16.95 | 594,389 | -0.40(-2.31%) |
Oct 12, 2015 | 16.53 | 17.63 | 16.27 | 17.35 | 452,656 | +0.89(+5.38%) |
Oct 09, 2015 | 16.50 | 16.75 | 16.14 | 16.47 | 432,677 | +0.04(+0.25%) |
Oct 08, 2015 | 15.77 | 16.58 | 15.65 | 16.43 | 382,134 | +0.61(+3.86%) |
Oct 07, 2015 | 14.94 | 15.86 | 14.94 | 15.82 | 379,563 | +0.93(+6.23%) |
Oct 06, 2015 | 15.07 | 15.24 | 14.86 | 14.89 | 406,579 | -0.13(-0.83%) |
Oct 05, 2015 | 14.76 | 15.34 | 14.76 | 15.01 | 275,113 | +0.33(+2.28%) |
Oct 02, 2015 | 14.20 | 14.71 | 13.89 | 14.68 | 364,580 | +0.35(+2.45%) |
Oct 01, 2015 | 14.86 | 15.04 | 14.32 | 14.33 | 568,350 | -0.56(-3.76%) |
Sep 30, 2015 | 15.17 | 15.44 | 14.89 | 14.89 | 239,669 | -0.13(-0.89%) |
Sep 29, 2015 | 14.67 | 15.40 | 14.60 | 15.02 | 367,543 | +0.43(+2.98%) |
Sep 28, 2015 | 14.80 | 14.88 | 14.29 | 14.59 | 556,375 | -0.44(-2.95%) |
Sep 25, 2015 | 14.90 | 15.29 | 14.33 | 15.03 | 368,965 | +0.37(+2.51%) |
Sep 24, 2015 | 14.72 | 14.96 | 14.50 | 14.66 | 806,816 | -0.19(-1.29%) |
Sep 23, 2015 | 15.02 | 15.33 | 14.74 | 14.86 | 431,012 | -0.18(-1.22%) |
Sep 22, 2015 | 15.38 | 15.39 | 14.91 | 15.04 | 528,536 | -0.48(-3.07%) |
Sep 21, 2015 | 16.15 | 16.28 | 15.41 | 15.52 | 461,949 | -0.56(-3.48%) |
Sep 18, 2015 | 15.76 | 16.43 | 15.64 | 16.07 | 302,521 | +0.08(+0.47%) |
Sep 17, 2015 | 16.56 | 16.68 | 15.89 | 16.00 | 520,280 | -0.53(-3.19%) |
Sep 16, 2015 | 16.95 | 17.04 | 16.43 | 16.53 | 281,678 | -0.36(-2.13%) |
Sep 15, 2015 | 16.74 | 17.06 | 16.63 | 16.89 | 178,107 | +0.22(+1.30%) |
Sep 14, 2015 | 17.09 | 17.10 | 16.66 | 16.67 | 288,070 | -0.46(-2.68%) |
Sep 11, 2015 | 17.02 | 17.13 | 16.82 | 17.13 | 121,638 | +0.02(+0.10%) |
Sep 10, 2015 | 16.97 | 17.15 | 16.81 | 17.11 | 191,408 | +0.10(+0.59%) |
Sep 09, 2015 | 17.10 | 17.41 | 16.72 | 17.01 | 305,532 | +0.08(+0.49%) |
Sep 08, 2015 | 16.22 | 17.00 | 16.22 | 16.93 | 378,113 | +0.82(+5.08%) |
Sep 04, 2015 | 15.77 | 16.11 | 16.11 | 16.11 | 187,673 | +0.09(+0.57%) |
Sep 03, 2015 | 15.34 | 16.14 | 15.23 | 16.02 | 356,770 | +0.59(+3.85%) |
Sep 02, 2015 | 15.92 | 16.15 | 15.30 | 15.42 | 210,863 | -0.27(-1.70%) |