Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.49 | 22.53 | 22.26 | 22.44 | 594,879 | +0.10(+0.45%) |
Nov 27, 2015 | 22.25 | 22.51 | 22.22 | 22.34 | 140,323 | +0.05(+0.24%) |
Nov 25, 2015 | 21.99 | 22.29 | 22.29 | 22.29 | 416,530 | +0.35(+1.58%) |
Nov 24, 2015 | 22.61 | 22.84 | 21.90 | 21.94 | 755,032 | -0.62(-2.73%) |
Nov 23, 2015 | 22.63 | 22.87 | 22.40 | 22.55 | 237,537 | -0.01(-0.03%) |
Nov 20, 2015 | 22.45 | 22.61 | 22.28 | 22.56 | 536,288 | +0.27(+1.20%) |
Nov 19, 2015 | 22.19 | 22.57 | 22.00 | 22.29 | 619,190 | +0.17(+0.79%) |
Nov 18, 2015 | 22.67 | 22.71 | 21.83 | 22.12 | 1,192,838 | -0.49(-2.19%) |
Nov 17, 2015 | 22.62 | 22.68 | 22.18 | 22.61 | 1,323,640 | +0.05(+0.23%) |
Nov 16, 2015 | 22.47 | 22.61 | 22.16 | 22.56 | 521,888 | +0.06(+0.26%) |
Nov 13, 2015 | 22.84 | 23.08 | 22.47 | 22.50 | 340,932 | -0.45(-1.96%) |
Nov 12, 2015 | 23.12 | 23.30 | 21.84 | 22.95 | 348,746 | -0.20(-0.86%) |
Nov 11, 2015 | 23.20 | 23.35 | 23.14 | 23.15 | 439,299 | +0.02(+0.09%) |
Nov 10, 2015 | 23.07 | 23.54 | 23.06 | 23.13 | 700,541 | +0.02(+0.09%) |
Nov 09, 2015 | 22.91 | 23.24 | 22.88 | 23.11 | 910,410 | +0.15(+0.63%) |
Nov 06, 2015 | 22.69 | 23.30 | 22.44 | 22.96 | 1,178,407 | +0.32(+1.40%) |
Nov 05, 2015 | 24.32 | 24.32 | 21.22 | 22.65 | 2,297,345 | +2.18(+10.67%) |
Nov 04, 2015 | 20.57 | 20.85 | 20.38 | 20.46 | 565,787 | -0.08(-0.39%) |
Nov 03, 2015 | 20.81 | 20.92 | 20.40 | 20.54 | 473,318 | -0.28(-1.37%) |
Nov 02, 2015 | 20.49 | 20.85 | 19.93 | 20.83 | 513,414 | +0.50(+2.44%) |
Oct 30, 2015 | 20.35 | 20.39 | 20.08 | 20.33 | 473,122 | -0.02(-0.10%) |
Oct 29, 2015 | 20.45 | 20.52 | 19.99 | 20.35 | 650,729 | -0.09(-0.45%) |
Oct 28, 2015 | 20.14 | 20.46 | 19.88 | 20.44 | 591,908 | +0.46(+2.32%) |
Oct 27, 2015 | 20.32 | 20.57 | 19.88 | 19.98 | 573,098 | -0.44(-2.14%) |
Oct 26, 2015 | 20.76 | 20.81 | 20.34 | 20.42 | 508,400 | -0.33(-1.59%) |
Oct 23, 2015 | 20.71 | 21.26 | 20.30 | 20.75 | 860,278 | +0.26(+1.26%) |
Oct 22, 2015 | 19.56 | 20.54 | 19.50 | 20.49 | 670,695 | +1.10(+5.67%) |
Oct 21, 2015 | 19.75 | 19.75 | 19.35 | 19.39 | 490,749 | -0.25(-1.28%) |
Oct 20, 2015 | 19.54 | 19.75 | 19.44 | 19.64 | 497,003 | +0.13(+0.68%) |
Oct 19, 2015 | 19.64 | 19.74 | 19.32 | 19.51 | 645,647 | -0.15(-0.77%) |
Oct 16, 2015 | 19.88 | 20.78 | 19.62 | 19.66 | 687,957 | +0.00(+0.00%) |
Oct 15, 2015 | 19.09 | 19.73 | 19.06 | 19.66 | 469,495 | +0.56(+2.91%) |
Oct 14, 2015 | 19.42 | 19.54 | 19.07 | 19.11 | 632,777 | -0.28(-1.43%) |
Oct 13, 2015 | 19.24 | 19.64 | 19.04 | 19.38 | 479,293 | +0.03(+0.14%) |
Oct 12, 2015 | 19.28 | 19.45 | 19.10 | 19.36 | 666,708 | +0.16(+0.83%) |
Oct 09, 2015 | 19.38 | 19.38 | 19.13 | 19.20 | 754,731 | -0.05(-0.24%) |
Oct 08, 2015 | 19.04 | 19.32 | 18.98 | 19.24 | 881,994 | +0.22(+1.18%) |
Oct 07, 2015 | 19.09 | 19.45 | 18.97 | 19.02 | 950,290 | +0.07(+0.38%) |
Oct 06, 2015 | 18.87 | 19.16 | 18.77 | 18.95 | 418,053 | +0.07(+0.35%) |
Oct 05, 2015 | 18.21 | 18.93 | 18.20 | 18.88 | 841,015 | +0.82(+4.54%) |
Oct 02, 2015 | 17.67 | 18.11 | 17.41 | 18.06 | 800,278 | +0.27(+1.53%) |
Oct 01, 2015 | 18.02 | 18.16 | 17.59 | 17.79 | 1,166,373 | -0.19(-1.03%) |
Sep 30, 2015 | 17.70 | 17.99 | 17.48 | 17.97 | 1,124,363 | +0.40(+2.30%) |
Sep 29, 2015 | 17.57 | 17.64 | 17.36 | 17.57 | 942,904 | +0.03(+0.19%) |
Sep 28, 2015 | 17.38 | 17.81 | 17.29 | 17.54 | 1,251,432 | +0.11(+0.61%) |
Sep 25, 2015 | 17.46 | 17.62 | 17.30 | 17.43 | 587,023 | +0.12(+0.69%) |
Sep 24, 2015 | 17.48 | 17.50 | 17.10 | 17.31 | 1,311,127 | -0.13(-0.76%) |
Sep 23, 2015 | 17.88 | 17.94 | 17.40 | 17.44 | 731,753 | -0.38(-2.12%) |
Sep 22, 2015 | 18.34 | 18.34 | 17.75 | 17.82 | 1,853,349 | -0.44(-2.43%) |
Sep 21, 2015 | 18.81 | 18.99 | 18.26 | 18.26 | 1,108,207 | -0.38(-2.02%) |
Sep 18, 2015 | 18.14 | 18.64 | 18.09 | 18.64 | 822,213 | +0.32(+1.73%) |
Sep 17, 2015 | 18.25 | 18.53 | 18.13 | 18.32 | 518,231 | +0.15(+0.80%) |
Sep 16, 2015 | 18.52 | 18.60 | 18.09 | 18.18 | 1,079,945 | -0.34(-1.86%) |
Sep 15, 2015 | 18.26 | 18.56 | 18.25 | 18.52 | 1,023,336 | +0.32(+1.78%) |
Sep 14, 2015 | 18.16 | 18.28 | 18.07 | 18.20 | 865,120 | +0.07(+0.40%) |
Sep 11, 2015 | 18.03 | 18.22 | 17.93 | 18.13 | 497,191 | -0.04(-0.22%) |
Sep 10, 2015 | 18.09 | 18.26 | 18.06 | 18.17 | 421,746 | +0.10(+0.55%) |
Sep 09, 2015 | 18.27 | 18.36 | 18.01 | 18.07 | 813,476 | -0.09(-0.51%) |
Sep 08, 2015 | 18.05 | 18.24 | 17.84 | 18.16 | 914,770 | +0.17(+0.96%) |
Sep 04, 2015 | 17.89 | 17.99 | 17.99 | 17.99 | 443,356 | -0.14(-0.77%) |
Sep 03, 2015 | 18.05 | 18.28 | 17.94 | 18.13 | 576,008 | +0.00(+0.00%) |
Sep 02, 2015 | 18.19 | 19.11 | 17.80 | 18.13 | 554,350 | +0.13(+0.70%) |