Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.33 | 19.68 | 19.22 | 19.63 | 690,525 | +0.55(+2.88%) |
Nov 27, 2015 | 19.22 | 19.47 | 18.85 | 19.08 | 395,220 | +0.14(+0.74%) |
Nov 25, 2015 | 18.67 | 18.94 | 18.94 | 18.94 | 529,500 | +0.26(+1.39%) |
Nov 24, 2015 | 18.61 | 18.95 | 18.11 | 18.68 | 583,464 | -0.03(-0.16%) |
Nov 23, 2015 | 18.46 | 18.88 | 18.13 | 18.71 | 822,531 | +0.44(+2.41%) |
Nov 20, 2015 | 18.35 | 18.51 | 17.65 | 18.27 | 871,658 | -0.12(-0.65%) |
Nov 19, 2015 | 16.80 | 18.44 | 16.33 | 18.39 | 1,098,054 | +1.48(+8.75%) |
Nov 18, 2015 | 16.05 | 17.05 | 15.83 | 16.91 | 825,846 | +0.79(+4.90%) |
Nov 17, 2015 | 17.03 | 17.30 | 15.65 | 16.12 | 847,919 | -0.94(-5.51%) |
Nov 16, 2015 | 16.89 | 17.32 | 16.59 | 17.06 | 541,378 | +0.05(+0.29%) |
Nov 13, 2015 | 16.73 | 17.73 | 16.20 | 17.01 | 899,609 | +0.89(+5.52%) |
Nov 12, 2015 | 15.61 | 16.76 | 15.15 | 16.12 | 1,071,934 | +0.66(+4.27%) |
Nov 11, 2015 | 17.55 | 17.84 | 15.02 | 15.46 | 2,153,145 | -2.04(-11.66%) |
Nov 10, 2015 | 18.20 | 18.49 | 17.06 | 17.50 | 1,519,708 | -1.04(-5.61%) |
Nov 09, 2015 | 19.50 | 19.70 | 18.36 | 18.54 | 1,255,416 | -1.98(-9.65%) |
Nov 06, 2015 | 21.70 | 21.70 | 19.76 | 20.52 | 1,249,472 | -1.49(-6.77%) |
Nov 05, 2015 | 20.01 | 22.59 | 19.81 | 22.01 | 3,755,131 | +4.83(+28.11%) |
Nov 04, 2015 | 18.34 | 18.41 | 16.62 | 17.18 | 2,016,174 | -1.65(-8.76%) |
Nov 03, 2015 | 18.15 | 19.09 | 18.08 | 18.83 | 843,452 | +0.74(+4.09%) |
Nov 02, 2015 | 19.00 | 19.00 | 17.51 | 18.09 | 647,369 | -0.40(-2.16%) |
Oct 30, 2015 | 18.85 | 18.97 | 16.58 | 18.49 | 1,583,295 | -1.91(-9.36%) |
Oct 29, 2015 | 20.46 | 20.83 | 20.02 | 20.40 | 426,797 | -0.13(-0.63%) |
Oct 28, 2015 | 19.86 | 21.08 | 19.71 | 20.53 | 745,659 | +0.69(+3.45%) |
Oct 27, 2015 | 21.41 | 21.59 | 19.43 | 19.84 | 880,982 | -1.79(-8.25%) |
Oct 26, 2015 | 21.05 | 21.86 | 21.03 | 21.63 | 321,310 | +0.71(+3.39%) |
Oct 23, 2015 | 21.58 | 21.79 | 20.76 | 20.92 | 281,165 | -0.66(-3.06%) |
Oct 22, 2015 | 21.57 | 22.11 | 21.28 | 21.58 | 514,774 | +0.22(+1.03%) |
Oct 21, 2015 | 22.49 | 22.49 | 21.27 | 21.36 | 514,517 | -1.09(-4.86%) |
Oct 20, 2015 | 22.70 | 23.17 | 22.44 | 22.45 | 354,638 | -0.47(-2.05%) |
Oct 19, 2015 | 22.45 | 23.25 | 22.17 | 22.92 | 335,157 | +0.47(+2.09%) |
Oct 16, 2015 | 23.46 | 23.73 | 22.01 | 22.45 | 715,310 | -1.24(-5.23%) |
Oct 15, 2015 | 22.32 | 23.97 | 21.93 | 23.69 | 748,013 | +1.56(+7.05%) |
Oct 14, 2015 | 22.49 | 22.95 | 21.75 | 22.13 | 651,667 | -0.44(-1.95%) |
Oct 13, 2015 | 23.56 | 24.24 | 22.50 | 22.57 | 743,325 | -1.23(-5.17%) |
Oct 12, 2015 | 24.33 | 24.69 | 22.71 | 23.80 | 566,398 | -0.42(-1.73%) |
Oct 09, 2015 | 25.36 | 25.80 | 24.02 | 24.22 | 474,041 | -0.89(-3.54%) |
Oct 08, 2015 | 24.60 | 25.31 | 24.41 | 25.11 | 446,656 | +0.46(+1.87%) |
Oct 07, 2015 | 24.67 | 25.11 | 23.88 | 24.65 | 360,396 | +0.28(+1.15%) |
Oct 06, 2015 | 24.50 | 24.89 | 23.83 | 24.37 | 438,998 | -0.14(-0.57%) |
Oct 05, 2015 | 22.83 | 24.83 | 22.83 | 24.51 | 1,175,153 | +1.81(+7.97%) |
Oct 02, 2015 | 21.45 | 22.72 | 21.16 | 22.70 | 591,801 | +0.94(+4.32%) |
Oct 01, 2015 | 22.06 | 22.25 | 20.64 | 21.76 | 721,733 | -1.16(-5.06%) |
Sep 30, 2015 | 23.36 | 23.76 | 22.21 | 22.92 | 578,172 | +0.34(+1.51%) |
Sep 29, 2015 | 22.00 | 22.69 | 21.58 | 22.58 | 760,473 | +1.01(+4.68%) |
Sep 28, 2015 | 24.14 | 24.61 | 21.35 | 21.57 | 645,422 | -2.97(-12.10%) |
Sep 25, 2015 | 24.36 | 25.65 | 24.36 | 24.54 | 419,961 | +0.65(+2.72%) |
Sep 24, 2015 | 24.25 | 24.37 | 23.18 | 23.89 | 550,256 | -0.41(-1.69%) |
Sep 23, 2015 | 25.09 | 25.90 | 24.25 | 24.30 | 327,481 | -0.89(-3.53%) |
Sep 22, 2015 | 24.71 | 26.03 | 24.71 | 25.19 | 597,541 | -0.71(-2.74%) |
Sep 21, 2015 | 27.59 | 27.65 | 24.81 | 25.90 | 1,026,965 | -1.70(-6.16%) |
Sep 18, 2015 | 26.60 | 27.77 | 26.05 | 27.60 | 647,074 | +0.51(+1.88%) |
Sep 17, 2015 | 28.02 | 28.24 | 26.65 | 27.09 | 650,240 | -0.78(-2.80%) |
Sep 16, 2015 | 28.38 | 29.26 | 27.83 | 27.87 | 402,622 | -0.55(-1.94%) |
Sep 15, 2015 | 27.79 | 28.57 | 27.36 | 28.42 | 397,586 | +0.86(+3.12%) |
Sep 14, 2015 | 29.03 | 29.03 | 27.15 | 27.56 | 491,601 | -1.23(-4.27%) |
Sep 11, 2015 | 28.23 | 29.00 | 27.77 | 28.79 | 966,469 | +0.84(+3.01%) |
Sep 10, 2015 | 26.80 | 29.02 | 26.70 | 27.95 | 947,590 | +1.11(+4.14%) |
Sep 09, 2015 | 26.91 | 27.74 | 26.06 | 26.84 | 460,539 | -0.21(-0.78%) |
Sep 08, 2015 | 27.68 | 27.68 | 26.29 | 27.05 | 268,045 | +0.51(+1.92%) |
Sep 04, 2015 | 26.66 | 26.54 | 26.54 | 26.54 | 547,500 | -0.58(-2.14%) |
Sep 03, 2015 | 26.01 | 27.74 | 25.73 | 27.12 | 723,942 | +1.71(+6.73%) |
Sep 02, 2015 | 25.31 | 25.56 | 24.63 | 25.41 | 253,294 | +0.55(+2.21%) |