Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.42 | 22.42 | 21.82 | 22.15 | 287,608 | -0.22(-0.97%) |
Nov 27, 2015 | 21.95 | 22.41 | 21.73 | 22.37 | 129,799 | +0.42(+1.90%) |
Nov 25, 2015 | 22.28 | 21.95 | 21.95 | 21.95 | 254,602 | -0.16(-0.73%) |
Nov 24, 2015 | 21.34 | 22.18 | 21.26 | 22.12 | 514,665 | +0.62(+2.86%) |
Nov 23, 2015 | 21.53 | 22.03 | 21.34 | 21.50 | 278,034 | -0.03(-0.12%) |
Nov 20, 2015 | 21.41 | 21.80 | 21.30 | 21.53 | 320,079 | +0.27(+1.29%) |
Nov 19, 2015 | 21.56 | 21.73 | 21.20 | 21.25 | 361,243 | -0.41(-1.90%) |
Nov 18, 2015 | 21.36 | 21.73 | 21.32 | 21.67 | 461,953 | +0.32(+1.51%) |
Nov 17, 2015 | 20.86 | 21.52 | 20.58 | 21.34 | 725,895 | +0.49(+2.36%) |
Nov 16, 2015 | 20.24 | 20.88 | 20.09 | 20.85 | 343,260 | +0.62(+3.08%) |
Nov 13, 2015 | 20.39 | 20.61 | 19.98 | 20.23 | 470,588 | -0.32(-1.55%) |
Nov 12, 2015 | 20.97 | 21.04 | 20.47 | 20.55 | 407,252 | -0.58(-2.75%) |
Nov 11, 2015 | 21.34 | 21.48 | 21.08 | 21.13 | 255,034 | -0.11(-0.49%) |
Nov 10, 2015 | 20.70 | 21.31 | 20.66 | 21.23 | 380,320 | +0.43(+2.07%) |
Nov 09, 2015 | 21.09 | 21.23 | 19.13 | 20.80 | 330,064 | -0.46(-2.17%) |
Nov 06, 2015 | 20.68 | 21.35 | 20.56 | 21.26 | 451,297 | +0.46(+2.22%) |
Nov 05, 2015 | 20.63 | 20.90 | 20.30 | 20.80 | 472,292 | +0.22(+1.06%) |
Nov 04, 2015 | 20.99 | 21.14 | 20.45 | 20.59 | 534,410 | -0.42(-2.00%) |
Nov 03, 2015 | 20.66 | 21.08 | 20.14 | 21.01 | 570,945 | +0.31(+1.50%) |
Nov 02, 2015 | 20.33 | 20.84 | 20.33 | 20.69 | 383,738 | +0.42(+2.07%) |
Oct 30, 2015 | 20.21 | 20.51 | 19.92 | 20.27 | 525,940 | +0.04(+0.19%) |
Oct 29, 2015 | 20.10 | 20.50 | 20.03 | 20.24 | 468,200 | +0.03(+0.15%) |
Oct 28, 2015 | 19.49 | 20.25 | 19.46 | 20.21 | 480,615 | +0.71(+3.62%) |
Oct 27, 2015 | 19.23 | 19.69 | 19.16 | 19.50 | 538,638 | +0.24(+1.25%) |
Oct 26, 2015 | 18.83 | 19.38 | 18.79 | 19.26 | 552,640 | +0.29(+1.50%) |
Oct 23, 2015 | 18.43 | 19.04 | 18.38 | 18.98 | 383,344 | +0.78(+4.31%) |
Oct 22, 2015 | 18.26 | 18.35 | 17.87 | 18.19 | 347,958 | +0.07(+0.39%) |
Oct 21, 2015 | 18.05 | 18.42 | 17.83 | 18.12 | 537,926 | +0.09(+0.50%) |
Oct 20, 2015 | 18.20 | 18.32 | 17.81 | 18.03 | 255,813 | -0.20(-1.11%) |
Oct 19, 2015 | 18.14 | 18.42 | 18.04 | 18.23 | 242,328 | +0.03(+0.14%) |
Oct 16, 2015 | 18.34 | 18.38 | 17.79 | 18.21 | 350,864 | -0.06(-0.31%) |
Oct 15, 2015 | 17.80 | 18.30 | 17.77 | 18.26 | 315,081 | +0.51(+2.85%) |
Oct 14, 2015 | 17.74 | 18.04 | 17.70 | 17.76 | 742,019 | +0.09(+0.49%) |
Oct 13, 2015 | 17.67 | 18.00 | 17.63 | 17.67 | 438,786 | -0.12(-0.67%) |
Oct 12, 2015 | 17.70 | 17.96 | 17.68 | 17.79 | 390,003 | +0.06(+0.34%) |
Oct 09, 2015 | 17.76 | 17.82 | 17.48 | 17.73 | 376,249 | +0.06(+0.32%) |
Oct 08, 2015 | 17.67 | 18.00 | 17.36 | 17.67 | 669,128 | -0.07(-0.40%) |
Oct 07, 2015 | 17.27 | 17.77 | 17.07 | 17.75 | 632,439 | +0.62(+3.64%) |
Oct 06, 2015 | 17.02 | 17.35 | 16.92 | 17.12 | 741,185 | +0.00(+0.02%) |
Oct 05, 2015 | 17.16 | 17.16 | 16.72 | 17.12 | 471,860 | +0.06(+0.35%) |
Oct 02, 2015 | 16.29 | 17.21 | 16.13 | 17.06 | 642,652 | +0.62(+3.76%) |
Oct 01, 2015 | 16.84 | 16.86 | 16.23 | 16.44 | 577,954 | -0.44(-2.58%) |
Sep 30, 2015 | 16.91 | 17.15 | 16.82 | 16.88 | 469,757 | +0.18(+1.06%) |
Sep 29, 2015 | 16.83 | 17.13 | 16.50 | 16.70 | 430,116 | -0.19(-1.13%) |
Sep 28, 2015 | 18.21 | 18.21 | 16.46 | 16.89 | 753,608 | -1.42(-7.76%) |
Sep 25, 2015 | 18.53 | 18.86 | 18.03 | 18.31 | 1,089,743 | +0.14(+0.76%) |
Sep 24, 2015 | 17.84 | 18.31 | 17.58 | 18.17 | 706,444 | +0.15(+0.81%) |
Sep 23, 2015 | 17.85 | 18.28 | 17.50 | 18.03 | 784,918 | +0.17(+0.95%) |
Sep 22, 2015 | 18.40 | 18.54 | 17.56 | 17.86 | 749,359 | -0.66(-3.55%) |
Sep 21, 2015 | 20.18 | 20.18 | 18.20 | 18.51 | 1,532,339 | -1.81(-8.91%) |
Sep 18, 2015 | 20.41 | 20.94 | 20.16 | 20.33 | 886,213 | -0.44(-2.10%) |
Sep 17, 2015 | 20.48 | 21.01 | 20.26 | 20.76 | 351,738 | +0.31(+1.50%) |
Sep 16, 2015 | 20.35 | 20.54 | 20.04 | 20.45 | 345,977 | +0.02(+0.11%) |
Sep 15, 2015 | 20.12 | 20.58 | 20.04 | 20.43 | 210,582 | +0.38(+1.87%) |
Sep 14, 2015 | 20.42 | 20.63 | 19.98 | 20.06 | 378,105 | -0.28(-1.36%) |
Sep 11, 2015 | 19.97 | 20.47 | 19.97 | 20.33 | 302,527 | +0.22(+1.10%) |
Sep 10, 2015 | 19.50 | 20.18 | 19.50 | 20.11 | 378,340 | +0.57(+2.92%) |
Sep 09, 2015 | 20.06 | 20.21 | 19.49 | 19.54 | 394,368 | -0.40(-2.01%) |
Sep 08, 2015 | 19.68 | 20.00 | 19.24 | 19.94 | 328,381 | +0.61(+3.14%) |
Sep 04, 2015 | 19.06 | 19.34 | 19.34 | 19.34 | 295,659 | -0.03(-0.15%) |
Sep 03, 2015 | 19.47 | 19.69 | 19.14 | 19.37 | 676,260 | -0.04(-0.21%) |
Sep 02, 2015 | 19.28 | 19.51 | 18.80 | 19.41 | 639,613 | +0.43(+2.27%) |