Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.43 | 23.54 | 22.88 | 22.94 | 598,264 | -0.46(-1.98%) |
Nov 27, 2015 | 22.85 | 23.47 | 22.74 | 23.40 | 604,868 | +0.62(+2.74%) |
Nov 25, 2015 | 22.63 | 22.77 | 22.77 | 22.77 | 463,912 | +0.21(+0.92%) |
Nov 24, 2015 | 22.18 | 22.73 | 22.15 | 22.57 | 780,734 | +0.36(+1.62%) |
Nov 23, 2015 | 22.62 | 22.79 | 22.19 | 22.21 | 556,491 | -0.47(-2.08%) |
Nov 20, 2015 | 22.29 | 22.70 | 22.11 | 22.68 | 1,564,004 | +0.59(+2.65%) |
Nov 19, 2015 | 21.68 | 22.24 | 21.56 | 22.09 | 780,134 | +0.40(+1.83%) |
Nov 18, 2015 | 20.89 | 21.73 | 20.80 | 21.70 | 627,811 | +0.89(+4.27%) |
Nov 17, 2015 | 20.97 | 21.72 | 20.74 | 20.81 | 939,163 | -0.12(-0.59%) |
Nov 16, 2015 | 20.82 | 20.97 | 20.48 | 20.93 | 496,729 | +0.08(+0.36%) |
Nov 13, 2015 | 20.87 | 21.25 | 20.71 | 20.86 | 875,113 | -0.03(-0.14%) |
Nov 12, 2015 | 22.07 | 22.28 | 20.84 | 20.88 | 793,108 | -1.46(-6.51%) |
Nov 11, 2015 | 22.28 | 22.64 | 22.17 | 22.34 | 1,123,149 | +0.13(+0.60%) |
Nov 10, 2015 | 21.27 | 22.46 | 21.27 | 22.21 | 1,489,441 | +0.89(+4.17%) |
Nov 09, 2015 | 21.53 | 21.76 | 21.04 | 21.32 | 830,546 | -0.24(-1.10%) |
Nov 06, 2015 | 20.87 | 21.78 | 20.87 | 21.56 | 832,227 | +0.59(+2.79%) |
Nov 05, 2015 | 20.79 | 21.06 | 20.59 | 20.97 | 641,869 | +0.22(+1.05%) |
Nov 04, 2015 | 20.75 | 20.95 | 20.50 | 20.75 | 940,300 | +0.09(+0.46%) |
Nov 03, 2015 | 20.88 | 20.95 | 20.56 | 20.66 | 1,092,927 | -0.34(-1.62%) |
Nov 02, 2015 | 20.57 | 21.16 | 20.46 | 21.00 | 921,668 | +0.44(+2.16%) |
Oct 30, 2015 | 20.15 | 20.72 | 20.00 | 20.55 | 1,254,324 | +0.41(+2.02%) |
Oct 29, 2015 | 19.23 | 20.46 | 19.19 | 20.15 | 1,366,848 | +0.68(+3.50%) |
Oct 28, 2015 | 18.55 | 19.62 | 18.53 | 19.47 | 1,331,478 | +0.92(+4.94%) |
Oct 27, 2015 | 18.94 | 19.14 | 18.15 | 18.55 | 827,864 | -0.53(-2.77%) |
Oct 26, 2015 | 19.24 | 19.25 | 18.94 | 19.08 | 1,183,212 | -0.21(-1.08%) |
Oct 23, 2015 | 18.45 | 19.58 | 18.09 | 19.29 | 1,395,558 | +1.02(+5.59%) |
Oct 22, 2015 | 17.92 | 18.31 | 17.84 | 18.27 | 871,902 | +0.40(+2.22%) |
Oct 21, 2015 | 18.13 | 18.33 | 17.70 | 17.87 | 791,147 | -0.50(-2.73%) |
Oct 20, 2015 | 18.38 | 18.66 | 18.17 | 18.37 | 544,427 | -0.08(-0.41%) |
Oct 19, 2015 | 18.78 | 18.87 | 18.19 | 18.45 | 666,528 | -0.48(-2.55%) |
Oct 16, 2015 | 18.95 | 19.02 | 18.60 | 18.93 | 791,352 | +0.01(+0.05%) |
Oct 15, 2015 | 19.02 | 19.12 | 18.44 | 18.92 | 656,594 | -0.09(-0.50%) |
Oct 14, 2015 | 19.13 | 19.50 | 18.99 | 19.01 | 704,460 | -0.06(-0.30%) |
Oct 13, 2015 | 19.20 | 19.78 | 18.98 | 19.07 | 673,100 | -0.32(-1.66%) |
Oct 12, 2015 | 19.61 | 20.13 | 18.58 | 19.39 | 1,627,005 | -1.14(-5.57%) |
Oct 09, 2015 | 18.63 | 21.27 | 18.62 | 20.54 | 3,459,130 | +2.10(+11.38%) |
Oct 08, 2015 | 17.96 | 18.54 | 17.93 | 18.44 | 668,499 | +0.51(+2.85%) |
Oct 07, 2015 | 17.75 | 17.99 | 17.60 | 17.93 | 867,287 | +0.31(+1.77%) |
Oct 06, 2015 | 17.31 | 17.79 | 17.23 | 17.61 | 1,191,393 | +0.32(+1.86%) |
Oct 05, 2015 | 16.70 | 17.35 | 16.62 | 17.29 | 1,604,054 | +0.75(+4.51%) |
Oct 02, 2015 | 15.91 | 16.55 | 15.71 | 16.55 | 1,289,542 | +0.48(+3.00%) |
Oct 01, 2015 | 15.60 | 16.26 | 15.54 | 16.07 | 1,766,376 | +0.46(+2.97%) |
Sep 30, 2015 | 15.62 | 15.65 | 15.41 | 15.60 | 1,017,580 | +0.16(+1.04%) |
Sep 29, 2015 | 15.64 | 15.64 | 15.25 | 15.44 | 1,583,313 | -0.17(-1.09%) |
Sep 28, 2015 | 16.41 | 16.47 | 15.59 | 15.61 | 1,632,919 | -0.86(-5.22%) |
Sep 25, 2015 | 16.83 | 16.83 | 16.39 | 16.47 | 1,368,718 | -0.23(-1.41%) |
Sep 24, 2015 | 16.95 | 16.96 | 16.34 | 16.71 | 1,870,437 | -0.39(-2.31%) |
Sep 23, 2015 | 17.12 | 17.23 | 16.87 | 17.10 | 902,837 | +0.03(+0.17%) |
Sep 22, 2015 | 17.69 | 17.83 | 17.04 | 17.07 | 1,338,545 | -0.88(-4.92%) |
Sep 21, 2015 | 18.36 | 18.47 | 17.87 | 17.96 | 1,128,645 | -0.36(-1.95%) |
Sep 18, 2015 | 18.22 | 18.52 | 18.09 | 18.31 | 1,338,595 | -0.18(-0.97%) |
Sep 17, 2015 | 18.63 | 18.88 | 18.44 | 18.49 | 651,335 | -0.21(-1.11%) |
Sep 16, 2015 | 18.37 | 18.74 | 18.18 | 18.70 | 637,056 | +0.34(+1.84%) |
Sep 15, 2015 | 18.24 | 18.42 | 18.11 | 18.36 | 844,820 | +0.08(+0.46%) |
Sep 14, 2015 | 18.58 | 18.46 | 18.15 | 18.28 | 580,991 | -0.19(-1.02%) |
Sep 11, 2015 | 18.60 | 18.77 | 18.27 | 18.46 | 712,085 | -0.13(-0.71%) |
Sep 10, 2015 | 18.89 | 18.99 | 18.59 | 18.59 | 967,528 | -0.23(-1.20%) |
Sep 09, 2015 | 19.46 | 19.54 | 18.78 | 18.82 | 834,971 | -0.49(-2.53%) |
Sep 08, 2015 | 19.25 | 19.95 | 19.07 | 19.31 | 1,296,452 | +0.31(+1.63%) |
Sep 04, 2015 | 19.10 | 19.00 | 19.00 | 19.00 | 844,601 | -0.35(-1.80%) |
Sep 03, 2015 | 19.37 | 19.59 | 19.25 | 19.35 | 589,443 | +0.01(+0.05%) |
Sep 02, 2015 | 19.66 | 19.67 | 19.13 | 19.34 | 642,099 | -0.09(-0.48%) |