Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.47 | 17.86 | 17.47 | 17.64 | 110,763 | +0.25(+1.42%) |
Nov 27, 2015 | 17.34 | 17.51 | 17.27 | 17.39 | 70,209 | -0.10(-0.57%) |
Nov 25, 2015 | 17.37 | 17.49 | 17.49 | 17.49 | 155,093 | -0.03(-0.17%) |
Nov 24, 2015 | 17.55 | 18.00 | 17.35 | 17.52 | 201,684 | +0.19(+1.12%) |
Nov 23, 2015 | 17.03 | 17.44 | 16.89 | 17.33 | 244,910 | +0.21(+1.20%) |
Nov 20, 2015 | 17.38 | 17.49 | 17.04 | 17.12 | 426,002 | -0.27(-1.53%) |
Nov 19, 2015 | 17.77 | 17.83 | 17.23 | 17.39 | 69,698 | -0.47(-2.62%) |
Nov 18, 2015 | 17.94 | 17.99 | 17.46 | 17.85 | 100,415 | +0.09(+0.53%) |
Nov 17, 2015 | 18.16 | 18.34 | 17.73 | 17.76 | 109,985 | -0.45(-2.47%) |
Nov 16, 2015 | 17.63 | 18.25 | 17.22 | 18.21 | 96,929 | +0.60(+3.39%) |
Nov 13, 2015 | 17.59 | 17.81 | 17.42 | 17.61 | 89,866 | +0.01(+0.07%) |
Nov 12, 2015 | 17.81 | 17.97 | 17.57 | 17.60 | 87,612 | -0.54(-3.00%) |
Nov 11, 2015 | 19.08 | 19.08 | 17.86 | 18.15 | 89,858 | -0.94(-4.94%) |
Nov 10, 2015 | 18.95 | 19.31 | 18.65 | 19.09 | 95,805 | -0.12(-0.61%) |
Nov 09, 2015 | 19.55 | 20.29 | 19.11 | 19.21 | 118,774 | -0.29(-1.47%) |
Nov 06, 2015 | 19.24 | 19.53 | 19.01 | 19.49 | 82,184 | -0.05(-0.27%) |
Nov 05, 2015 | 20.42 | 20.46 | 19.43 | 19.54 | 162,549 | -1.24(-5.97%) |
Nov 04, 2015 | 21.63 | 21.63 | 20.52 | 20.79 | 97,619 | -0.88(-4.05%) |
Nov 03, 2015 | 20.91 | 21.87 | 20.91 | 21.66 | 132,876 | +0.91(+4.37%) |
Nov 02, 2015 | 20.48 | 20.78 | 20.19 | 20.76 | 175,088 | +0.14(+0.68%) |
Oct 30, 2015 | 20.50 | 20.81 | 20.20 | 20.62 | 177,836 | +0.20(+0.97%) |
Oct 29, 2015 | 20.16 | 20.77 | 20.16 | 20.42 | 184,777 | +0.18(+0.90%) |
Oct 28, 2015 | 19.61 | 20.64 | 19.61 | 20.24 | 247,344 | +0.68(+3.50%) |
Oct 27, 2015 | 19.85 | 19.85 | 19.35 | 19.55 | 149,051 | -0.63(-3.10%) |
Oct 26, 2015 | 20.74 | 20.86 | 20.12 | 20.18 | 63,028 | -0.58(-2.79%) |
Oct 23, 2015 | 20.84 | 21.22 | 20.46 | 20.76 | 65,442 | -0.26(-1.23%) |
Oct 22, 2015 | 20.79 | 21.06 | 20.71 | 21.01 | 62,754 | +0.36(+1.73%) |
Oct 21, 2015 | 21.38 | 21.38 | 20.48 | 20.66 | 103,895 | -0.83(-3.87%) |
Oct 20, 2015 | 21.31 | 22.03 | 21.29 | 21.49 | 74,698 | +0.29(+1.37%) |
Oct 19, 2015 | 21.77 | 21.77 | 21.06 | 21.20 | 180,112 | -0.73(-3.32%) |
Oct 16, 2015 | 22.04 | 22.19 | 21.63 | 21.92 | 294,438 | +0.03(+0.13%) |
Oct 15, 2015 | 21.63 | 22.13 | 21.57 | 21.90 | 114,468 | +0.14(+0.64%) |
Oct 14, 2015 | 21.60 | 21.80 | 21.41 | 21.76 | 73,303 | +0.15(+0.70%) |
Oct 13, 2015 | 21.22 | 21.97 | 20.99 | 21.60 | 63,933 | +0.20(+0.95%) |
Oct 12, 2015 | 22.04 | 22.04 | 21.38 | 21.40 | 34,633 | -0.62(-2.80%) |
Oct 09, 2015 | 22.13 | 22.33 | 21.77 | 22.02 | 100,007 | +0.03(+0.13%) |
Oct 08, 2015 | 21.63 | 22.29 | 21.21 | 21.99 | 198,122 | +0.35(+1.64%) |
Oct 07, 2015 | 21.48 | 22.29 | 21.41 | 21.63 | 191,970 | +0.56(+2.68%) |
Oct 06, 2015 | 20.04 | 21.42 | 20.03 | 21.07 | 119,158 | +1.19(+5.97%) |
Oct 05, 2015 | 19.28 | 20.04 | 19.12 | 19.88 | 150,991 | +0.91(+4.78%) |
Oct 02, 2015 | 18.23 | 18.99 | 18.22 | 18.98 | 103,222 | +0.55(+3.00%) |
Oct 01, 2015 | 18.88 | 19.66 | 18.37 | 18.42 | 79,148 | -0.28(-1.49%) |
Sep 30, 2015 | 18.40 | 18.77 | 17.90 | 18.70 | 145,818 | +0.38(+2.06%) |
Sep 29, 2015 | 18.14 | 18.48 | 17.88 | 18.32 | 145,770 | +0.32(+1.78%) |
Sep 28, 2015 | 18.17 | 18.17 | 17.91 | 18.00 | 79,349 | -0.36(-1.96%) |
Sep 25, 2015 | 18.57 | 18.71 | 18.25 | 18.36 | 61,341 | +0.06(+0.35%) |
Sep 24, 2015 | 18.05 | 18.39 | 17.81 | 18.30 | 83,628 | +0.13(+0.74%) |
Sep 23, 2015 | 18.70 | 18.86 | 18.14 | 18.17 | 93,042 | -0.49(-2.65%) |
Sep 22, 2015 | 18.50 | 18.99 | 18.50 | 18.66 | 59,905 | -0.20(-1.05%) |
Sep 21, 2015 | 18.84 | 18.91 | 18.61 | 18.86 | 95,056 | +0.23(+1.25%) |
Sep 18, 2015 | 18.51 | 18.82 | 18.36 | 18.63 | 92,234 | +0.01(+0.05%) |
Sep 17, 2015 | 18.55 | 18.86 | 18.41 | 18.62 | 80,450 | +0.02(+0.09%) |
Sep 16, 2015 | 17.77 | 18.61 | 17.77 | 18.60 | 83,411 | +0.99(+5.65%) |
Sep 15, 2015 | 17.68 | 18.03 | 17.51 | 17.61 | 85,974 | -0.06(-0.33%) |
Sep 14, 2015 | 17.79 | 18.11 | 17.53 | 17.66 | 105,897 | -0.17(-0.97%) |
Sep 11, 2015 | 18.68 | 18.68 | 17.65 | 17.84 | 107,892 | -0.98(-5.22%) |
Sep 10, 2015 | 18.81 | 18.92 | 18.46 | 18.82 | 135,897 | +0.03(+0.18%) |
Sep 09, 2015 | 19.54 | 19.82 | 18.68 | 18.79 | 104,338 | -0.62(-3.21%) |
Sep 08, 2015 | 19.31 | 19.76 | 19.11 | 19.41 | 111,753 | +0.34(+1.79%) |
Sep 04, 2015 | 18.49 | 19.07 | 19.07 | 19.07 | 173,579 | +0.01(+0.06%) |
Sep 03, 2015 | 18.95 | 19.61 | 18.63 | 19.06 | 114,638 | +0.36(+1.95%) |
Sep 02, 2015 | 19.31 | 19.48 | 18.14 | 18.69 | 135,435 | -0.60(-3.09%) |