Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.50 | 20.83 | 20.30 | 20.44 | 24,918 | -0.01(-0.05%) |
Nov 27, 2015 | 20.36 | 20.50 | 20.10 | 20.45 | 13,548 | +0.32(+1.59%) |
Nov 26, 2015 | 20.21 | 20.35 | 19.99 | 20.13 | 16,340 | +0.13(+0.65%) |
Nov 25, 2015 | 19.49 | 20.25 | 19.45 | 20.00 | 31,882 | +0.51(+2.62%) |
Nov 24, 2015 | 18.82 | 19.63 | 18.77 | 19.49 | 67,857 | +0.74(+3.95%) |
Nov 23, 2015 | 18.41 | 18.75 | 11,646 | +0.25(+1.35%) | ||
Nov 20, 2015 | 18.14 | 18.55 | 18.14 | 18.50 | 11,949 | +0.53(+2.95%) |
Nov 19, 2015 | 18.48 | 18.48 | 17.70 | 17.97 | 40,227 | -0.38(-2.07%) |
Nov 18, 2015 | 18.57 | 18.65 | 18.30 | 18.35 | 42,280 | -0.03(-0.16%) |
Nov 17, 2015 | 18.52 | 18.75 | 18.30 | 18.38 | 13,227 | -0.24(-1.29%) |
Nov 16, 2015 | 18.97 | 18.97 | 18.55 | 18.62 | 12,694 | -0.15(-0.80%) |
Nov 13, 2015 | 18.33 | 18.86 | 18.12 | 18.77 | 33,938 | +0.65(+3.59%) |
Nov 12, 2015 | 17.99 | 18.28 | 17.85 | 18.12 | 0 | +0.42(+2.37%) |
Nov 11, 2015 | 17.77 | 18.00 | 17.70 | 17.70 | 7,933 | -0.16(-0.90%) |
Nov 10, 2015 | 17.99 | 18.00 | 17.61 | 17.86 | 10,004 | -0.06(-0.33%) |
Nov 09, 2015 | 16.80 | 18.00 | 16.80 | 17.92 | 39,086 | +1.09(+6.48%) |
Nov 06, 2015 | 17.56 | 17.65 | 16.57 | 16.83 | 51,329 | -0.79(-4.48%) |
Nov 05, 2015 | 18.22 | 18.22 | 17.53 | 17.62 | 34,662 | -0.60(-3.29%) |
Nov 04, 2015 | 18.51 | 18.66 | 18.20 | 18.22 | 11,826 | -0.23(-1.25%) |
Nov 03, 2015 | 18.41 | 18.50 | 18.02 | 18.45 | 17,967 | +0.20(+1.10%) |
Nov 02, 2015 | 18.66 | 18.66 | 18.24 | 18.25 | 7,735 | -0.04(-0.22%) |
Oct 30, 2015 | 18.38 | 18.51 | 18.19 | 18.29 | 12,330 | -0.15(-0.81%) |
Oct 29, 2015 | 18.95 | 18.99 | 18.05 | 18.44 | 27,012 | -0.51(-2.69%) |
Oct 28, 2015 | 19.21 | 19.40 | 18.91 | 18.95 | 18,511 | -0.20(-1.04%) |
Oct 27, 2015 | 19.32 | 19.40 | 19.15 | 19.15 | 6,517 | -0.16(-0.83%) |
Oct 26, 2015 | 19.30 | 19.31 | 19.15 | 19.31 | 16,203 | +0.11(+0.57%) |
Oct 23, 2015 | 18.91 | 19.45 | 18.91 | 19.20 | 11,452 | +0.37(+1.96%) |
Oct 22, 2015 | 18.82 | 19.00 | 18.80 | 18.83 | 10,512 | +0.02(+0.11%) |
Oct 21, 2015 | 19.17 | 19.61 | 18.81 | 18.81 | 25,717 | -0.42(-2.18%) |
Oct 20, 2015 | 19.06 | 19.36 | 19.06 | 19.23 | 6,159 | -0.03(-0.16%) |
Oct 19, 2015 | 19.70 | 19.70 | 19.11 | 19.26 | 6,543 | -0.19(-0.98%) |
Oct 16, 2015 | 19.45 | 19.59 | 19.40 | 19.45 | 12,954 | +0.05(+0.26%) |
Oct 15, 2015 | 19.19 | 19.40 | 19.02 | 19.40 | 14,371 | +0.48(+2.54%) |
Oct 14, 2015 | 18.91 | 19.20 | 18.60 | 18.92 | 13,864 | +0.07(+0.37%) |
Oct 13, 2015 | 19.47 | 19.55 | 18.85 | 18.85 | 35,338 | -0.41(-2.13%) |
Oct 09, 2015 | 19.26 | 19.26 | 19.26 | 0 | -0.42(-2.13%) | |
Oct 08, 2015 | 20.50 | 20.50 | 19.68 | 19.68 | 21,962 | -0.82(-4.00%) |
Oct 07, 2015 | 21.00 | 21.00 | 20.50 | 20.50 | 15,642 | -0.70(-3.30%) |
Oct 06, 2015 | 20.82 | 21.33 | 20.77 | 21.20 | 11,284 | +0.25(+1.19%) |
Oct 05, 2015 | 20.55 | 21.30 | 20.55 | 20.95 | 53,365 | +0.60(+2.95%) |
Oct 02, 2015 | 20.52 | 20.20 | 20.35 | 7,670 | +0.14(+0.69%) | |
Oct 01, 2015 | 20.06 | 20.29 | 20.05 | 20.21 | 52,584 | +0.14(+0.70%) |
Sep 30, 2015 | 20.07 | 20.19 | 20.07 | 20.07 | 6,708 | +0.04(+0.20%) |
Sep 29, 2015 | 20.05 | 20.19 | 19.80 | 20.03 | 54,420 | -0.16(-0.79%) |
Sep 28, 2015 | 20.29 | 20.29 | 20.10 | 20.19 | 7,390 | -0.07(-0.35%) |
Sep 25, 2015 | 20.72 | 20.74 | 20.05 | 20.26 | 6,179 | -0.37(-1.79%) |
Sep 24, 2015 | 20.19 | 20.72 | 20.10 | 20.63 | 29,491 | +0.43(+2.13%) |
Sep 23, 2015 | 20.19 | 20.38 | 20.00 | 20.20 | 13,216 | +0.01(+0.05%) |
Sep 22, 2015 | 19.61 | 20.20 | 19.61 | 20.19 | 7,096 | +0.27(+1.36%) |
Sep 21, 2015 | 19.99 | 20.00 | 19.88 | 19.92 | 5,549 | +0.02(+0.10%) |
Sep 18, 2015 | 19.83 | 19.94 | 19.72 | 19.90 | 5,913 | +0.05(+0.25%) |
Sep 17, 2015 | 19.83 | 19.85 | 19.75 | 19.85 | 6,361 | +0.12(+0.61%) |
Sep 16, 2015 | 19.90 | 19.90 | 19.54 | 19.73 | 6,181 | -0.15(-0.75%) |
Sep 15, 2015 | 19.75 | 19.89 | 19.50 | 19.88 | 7,848 | -0.02(-0.10%) |
Sep 14, 2015 | 20.32 | 20.34 | 19.90 | 19.90 | 6,426 | +0.11(+0.56%) |
Sep 11, 2015 | 20.05 | 20.10 | 19.79 | 19.79 | 3,575 | -0.26(-1.30%) |
Sep 10, 2015 | 20.30 | 20.38 | 19.88 | 20.05 | 22,518 | -0.53(-2.58%) |
Sep 09, 2015 | 21.25 | 21.25 | 20.50 | 20.58 | 35,180 | -0.62(-2.92%) |
Sep 08, 2015 | 21.17 | 21.20 | 20.76 | 21.20 | 14,772 | +0.50(+2.42%) |
Sep 04, 2015 | 20.70 | 20.70 | 20.70 | 0 | +0.57(+2.83%) | |
Sep 03, 2015 | 19.75 | 20.30 | 19.70 | 20.13 | 23,638 | +0.38(+1.92%) |
Sep 02, 2015 | 19.90 | 20.00 | 19.75 | 19.75 | 7,032 | -0.09(-0.45%) |