Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.07 | 20.40 | 19.76 | 19.84 | 664,555 | -0.27(-1.34%) |
Nov 27, 2015 | 20.11 | 20.35 | 19.83 | 20.11 | 245,916 | +0.04(+0.19%) |
Nov 25, 2015 | 20.13 | 20.07 | 20.07 | 20.07 | 396,379 | +0.05(+0.24%) |
Nov 24, 2015 | 20.38 | 20.46 | 19.63 | 20.02 | 662,003 | -0.44(-2.16%) |
Nov 23, 2015 | 19.75 | 20.72 | 19.52 | 20.46 | 838,010 | +0.65(+3.30%) |
Nov 20, 2015 | 19.24 | 19.90 | 19.16 | 19.81 | 945,233 | +0.58(+3.00%) |
Nov 19, 2015 | 19.05 | 19.28 | 18.88 | 19.23 | 361,932 | +0.23(+1.22%) |
Nov 18, 2015 | 18.82 | 19.02 | 18.40 | 19.00 | 461,987 | +0.23(+1.23%) |
Nov 17, 2015 | 18.84 | 19.32 | 18.59 | 18.77 | 664,396 | +0.01(+0.05%) |
Nov 16, 2015 | 18.78 | 18.89 | 18.08 | 18.76 | 725,324 | -0.15(-0.81%) |
Nov 13, 2015 | 18.48 | 19.13 | 18.33 | 18.91 | 655,238 | +0.32(+1.71%) |
Nov 12, 2015 | 18.96 | 19.04 | 18.38 | 18.59 | 514,612 | -0.41(-2.18%) |
Nov 11, 2015 | 18.85 | 19.33 | 18.75 | 19.01 | 413,287 | +0.12(+0.61%) |
Nov 10, 2015 | 18.52 | 18.95 | 18.42 | 18.89 | 406,612 | +0.15(+0.82%) |
Nov 09, 2015 | 19.46 | 19.48 | 18.69 | 18.74 | 574,005 | -0.71(-3.66%) |
Nov 06, 2015 | 18.93 | 19.61 | 18.93 | 19.45 | 459,821 | +0.42(+2.23%) |
Nov 05, 2015 | 18.75 | 19.11 | 18.64 | 19.03 | 372,189 | +0.34(+1.80%) |
Nov 04, 2015 | 18.76 | 18.81 | 18.25 | 18.69 | 440,551 | -0.09(-0.46%) |
Nov 03, 2015 | 18.85 | 18.97 | 18.51 | 18.78 | 431,780 | +0.01(+0.05%) |
Nov 02, 2015 | 18.43 | 18.90 | 18.34 | 18.77 | 663,836 | +0.44(+2.42%) |
Oct 30, 2015 | 18.15 | 18.50 | 18.03 | 18.33 | 756,118 | +0.18(+1.01%) |
Oct 29, 2015 | 18.13 | 18.51 | 17.81 | 18.14 | 538,833 | +0.01(+0.05%) |
Oct 28, 2015 | 18.77 | 19.58 | 17.71 | 18.13 | 1,273,530 | -0.64(-3.38%) |
Oct 27, 2015 | 19.89 | 20.10 | 17.67 | 18.77 | 1,744,558 | -1.13(-5.66%) |
Oct 26, 2015 | 19.15 | 20.00 | 19.09 | 19.89 | 945,649 | +0.74(+3.87%) |
Oct 23, 2015 | 19.10 | 19.17 | 18.63 | 19.15 | 658,502 | +0.35(+1.84%) |
Oct 22, 2015 | 18.86 | 19.17 | 18.34 | 18.81 | 605,480 | +0.26(+1.40%) |
Oct 21, 2015 | 18.55 | 19.00 | 18.37 | 18.55 | 469,234 | +0.05(+0.26%) |
Oct 20, 2015 | 18.67 | 18.80 | 18.33 | 18.50 | 418,619 | -0.16(-0.88%) |
Oct 19, 2015 | 18.23 | 18.82 | 17.95 | 18.66 | 517,606 | +0.45(+2.48%) |
Oct 16, 2015 | 18.33 | 18.33 | 17.86 | 18.21 | 326,862 | -0.16(-0.89%) |
Oct 15, 2015 | 17.56 | 18.53 | 17.41 | 18.37 | 672,483 | +0.91(+5.24%) |
Oct 14, 2015 | 17.55 | 17.91 | 17.17 | 17.46 | 419,764 | +0.22(+1.28%) |
Oct 13, 2015 | 17.76 | 17.79 | 16.46 | 17.24 | 1,655,035 | -1.30(-7.01%) |
Oct 12, 2015 | 16.80 | 18.79 | 16.75 | 18.54 | 1,679,774 | +1.90(+11.39%) |
Oct 09, 2015 | 16.51 | 16.82 | 16.40 | 16.64 | 364,705 | +0.13(+0.82%) |
Oct 08, 2015 | 16.11 | 16.60 | 16.01 | 16.51 | 307,241 | +0.29(+1.78%) |
Oct 07, 2015 | 16.42 | 16.42 | 15.97 | 16.22 | 409,204 | -0.05(-0.30%) |
Oct 06, 2015 | 17.00 | 17.00 | 16.25 | 16.27 | 470,527 | -0.51(-3.04%) |
Oct 05, 2015 | 16.13 | 16.83 | 15.96 | 16.78 | 492,020 | +0.85(+5.32%) |
Oct 02, 2015 | 16.01 | 16.07 | 15.58 | 15.93 | 254,559 | -0.25(-1.55%) |
Oct 01, 2015 | 16.02 | 16.23 | 15.78 | 16.18 | 416,378 | +0.13(+0.78%) |
Sep 30, 2015 | 15.72 | 16.14 | 15.64 | 16.05 | 686,733 | +0.48(+3.09%) |
Sep 29, 2015 | 15.68 | 15.74 | 15.42 | 15.57 | 364,938 | -0.06(-0.37%) |
Sep 28, 2015 | 16.12 | 16.18 | 15.36 | 15.63 | 467,361 | -0.44(-2.75%) |
Sep 25, 2015 | 16.46 | 16.56 | 16.06 | 16.07 | 489,647 | -0.29(-1.76%) |
Sep 24, 2015 | 16.43 | 16.43 | 16.08 | 16.36 | 413,090 | -0.16(-0.99%) |
Sep 23, 2015 | 16.09 | 16.63 | 16.07 | 16.52 | 646,301 | +0.52(+3.24%) |
Sep 22, 2015 | 16.26 | 16.45 | 15.64 | 16.01 | 526,439 | -0.27(-1.65%) |
Sep 21, 2015 | 16.41 | 16.74 | 16.16 | 16.27 | 672,253 | -0.12(-0.70%) |
Sep 18, 2015 | 16.32 | 16.71 | 16.28 | 16.39 | 1,206,655 | -0.19(-1.16%) |
Sep 17, 2015 | 16.23 | 16.75 | 16.22 | 16.58 | 513,049 | +0.28(+1.71%) |
Sep 16, 2015 | 16.52 | 16.66 | 16.28 | 16.30 | 355,150 | -0.27(-1.62%) |
Sep 15, 2015 | 16.29 | 16.59 | 16.14 | 16.57 | 538,811 | +0.38(+2.37%) |
Sep 14, 2015 | 16.41 | 16.47 | 16.17 | 16.19 | 594,914 | -0.12(-0.77%) |
Sep 11, 2015 | 16.07 | 16.46 | 16.03 | 16.31 | 626,609 | +0.10(+0.59%) |
Sep 10, 2015 | 16.38 | 16.63 | 16.16 | 16.22 | 381,900 | -0.16(-1.00%) |
Sep 09, 2015 | 16.62 | 16.71 | 16.34 | 16.38 | 478,040 | -0.18(-1.10%) |
Sep 08, 2015 | 16.53 | 16.72 | 16.38 | 16.56 | 542,630 | +0.25(+1.53%) |
Sep 04, 2015 | 15.91 | 16.31 | 16.31 | 16.31 | 1,019,827 | +0.86(+5.59%) |
Sep 03, 2015 | 15.77 | 15.86 | 15.42 | 15.45 | 367,805 | -0.17(-1.11%) |
Sep 02, 2015 | 15.13 | 15.65 | 15.01 | 15.62 | 408,709 | +0.72(+4.83%) |