Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.65 | 22.32 | 21.64 | 22.04 | 281,487 | +0.32(+1.47%) |
Nov 27, 2015 | 21.56 | 21.81 | 21.41 | 21.72 | 33,830 | +0.18(+0.84%) |
Nov 25, 2015 | 21.48 | 21.54 | 21.54 | 21.54 | 88,900 | +0.10(+0.47%) |
Nov 24, 2015 | 21.36 | 21.56 | 20.89 | 21.44 | 96,457 | +0.14(+0.66%) |
Nov 23, 2015 | 21.12 | 21.61 | 21.07 | 21.30 | 96,952 | +0.07(+0.33%) |
Nov 20, 2015 | 21.14 | 21.46 | 21.01 | 21.23 | 149,090 | +0.22(+1.05%) |
Nov 19, 2015 | 21.13 | 21.13 | 20.81 | 21.01 | 86,653 | -0.03(-0.14%) |
Nov 18, 2015 | 20.50 | 21.11 | 20.41 | 21.04 | 161,789 | +0.61(+2.99%) |
Nov 17, 2015 | 20.73 | 20.76 | 20.16 | 20.43 | 165,768 | -0.23(-1.11%) |
Nov 16, 2015 | 20.68 | 20.94 | 20.41 | 20.66 | 236,648 | -0.11(-0.53%) |
Nov 13, 2015 | 20.49 | 21.45 | 20.15 | 20.77 | 205,478 | +0.14(+0.68%) |
Nov 12, 2015 | 21.20 | 21.20 | 20.54 | 20.63 | 133,377 | -0.81(-3.78%) |
Nov 11, 2015 | 21.21 | 21.65 | 21.00 | 21.44 | 255,437 | +0.26(+1.23%) |
Nov 10, 2015 | 21.08 | 21.51 | 20.80 | 21.18 | 207,707 | -0.04(-0.19%) |
Nov 09, 2015 | 21.93 | 21.93 | 21.00 | 21.22 | 172,546 | -0.71(-3.24%) |
Nov 06, 2015 | 21.06 | 21.97 | 20.78 | 21.93 | 191,401 | +0.75(+3.54%) |
Nov 05, 2015 | 20.53 | 21.25 | 20.53 | 21.18 | 204,452 | +0.49(+2.37%) |
Nov 04, 2015 | 21.08 | 21.40 | 20.43 | 20.69 | 389,684 | -0.28(-1.34%) |
Nov 03, 2015 | 21.09 | 21.29 | 20.11 | 20.97 | 322,097 | -0.11(-0.52%) |
Nov 02, 2015 | 19.40 | 21.18 | 18.71 | 21.08 | 286,591 | +1.79(+9.28%) |
Oct 30, 2015 | 19.43 | 19.71 | 19.22 | 19.29 | 152,721 | -0.08(-0.41%) |
Oct 29, 2015 | 19.51 | 19.87 | 19.17 | 19.37 | 156,830 | -0.21(-1.07%) |
Oct 28, 2015 | 18.39 | 19.59 | 18.39 | 19.58 | 225,564 | +1.22(+6.64%) |
Oct 27, 2015 | 18.51 | 18.68 | 18.11 | 18.36 | 122,479 | -0.33(-1.77%) |
Oct 26, 2015 | 18.87 | 19.09 | 18.54 | 18.69 | 179,357 | -0.27(-1.42%) |
Oct 23, 2015 | 19.05 | 19.24 | 18.72 | 18.96 | 171,793 | +0.02(+0.11%) |
Oct 22, 2015 | 18.40 | 19.20 | 18.40 | 18.94 | 139,110 | +0.72(+3.95%) |
Oct 21, 2015 | 18.59 | 18.66 | 18.16 | 18.22 | 74,497 | -0.36(-1.94%) |
Oct 20, 2015 | 18.59 | 18.98 | 18.47 | 18.58 | 104,374 | +0.00(+0.00%) |
Oct 19, 2015 | 18.31 | 18.75 | 18.25 | 18.58 | 180,620 | +0.12(+0.65%) |
Oct 16, 2015 | 19.01 | 19.03 | 18.37 | 18.46 | 165,852 | -0.56(-2.94%) |
Oct 15, 2015 | 18.53 | 19.05 | 18.43 | 19.02 | 151,709 | +0.42(+2.26%) |
Oct 14, 2015 | 18.44 | 18.69 | 18.36 | 18.60 | 138,944 | +0.10(+0.54%) |
Oct 13, 2015 | 18.66 | 19.06 | 18.49 | 18.50 | 77,387 | -0.36(-1.91%) |
Oct 12, 2015 | 18.84 | 18.99 | 18.51 | 18.86 | 140,297 | +0.10(+0.53%) |
Oct 09, 2015 | 18.40 | 18.90 | 18.30 | 18.76 | 211,814 | +0.46(+2.51%) |
Oct 08, 2015 | 18.17 | 18.51 | 18.00 | 18.30 | 199,247 | +0.14(+0.77%) |
Oct 07, 2015 | 17.99 | 18.37 | 17.84 | 18.16 | 173,760 | +0.33(+1.85%) |
Oct 06, 2015 | 17.92 | 18.08 | 17.77 | 17.83 | 273,932 | -0.05(-0.28%) |
Oct 05, 2015 | 16.96 | 18.11 | 16.96 | 17.88 | 149,948 | +1.12(+6.68%) |
Oct 02, 2015 | 16.23 | 16.94 | 16.16 | 16.76 | 481,816 | +0.43(+2.60%) |
Oct 01, 2015 | 16.57 | 16.73 | 16.19 | 16.34 | 126,531 | -0.14(-0.88%) |
Sep 30, 2015 | 16.19 | 16.54 | 16.03 | 16.48 | 261,908 | +0.45(+2.81%) |
Sep 29, 2015 | 16.48 | 16.54 | 15.97 | 16.03 | 144,218 | -0.44(-2.67%) |
Sep 28, 2015 | 16.53 | 16.69 | 16.16 | 16.47 | 146,318 | -0.21(-1.26%) |
Sep 25, 2015 | 16.94 | 17.09 | 16.41 | 16.68 | 280,805 | -0.15(-0.89%) |
Sep 24, 2015 | 16.45 | 16.98 | 16.27 | 16.83 | 231,557 | +0.27(+1.63%) |
Sep 23, 2015 | 17.22 | 17.28 | 16.51 | 16.56 | 173,312 | -0.59(-3.44%) |
Sep 22, 2015 | 17.43 | 17.70 | 17.06 | 17.15 | 228,811 | -0.58(-3.27%) |
Sep 21, 2015 | 18.29 | 18.39 | 17.58 | 17.73 | 235,244 | -0.41(-2.26%) |
Sep 18, 2015 | 18.38 | 18.90 | 18.01 | 18.14 | 604,808 | -0.58(-3.10%) |
Sep 17, 2015 | 18.47 | 19.09 | 18.33 | 18.72 | 303,959 | +0.22(+1.19%) |
Sep 16, 2015 | 18.29 | 18.70 | 18.29 | 18.50 | 88,136 | +0.28(+1.54%) |
Sep 15, 2015 | 18.08 | 18.42 | 17.94 | 18.22 | 126,300 | +0.23(+1.28%) |
Sep 14, 2015 | 18.15 | 18.15 | 17.81 | 17.99 | 213,550 | -0.18(-0.99%) |
Sep 11, 2015 | 18.09 | 18.38 | 17.85 | 18.17 | 152,697 | -0.09(-0.49%) |
Sep 10, 2015 | 18.00 | 18.40 | 17.85 | 18.26 | 139,734 | +0.18(+1.00%) |
Sep 09, 2015 | 18.30 | 18.36 | 18.05 | 18.08 | 201,045 | -0.04(-0.22%) |
Sep 08, 2015 | 18.04 | 18.25 | 17.82 | 18.12 | 218,191 | +0.31(+1.74%) |
Sep 04, 2015 | 17.76 | 17.81 | 17.81 | 17.81 | 100,100 | -0.22(-1.22%) |
Sep 03, 2015 | 18.11 | 18.40 | 17.98 | 18.03 | 110,906 | +0.04(+0.22%) |
Sep 02, 2015 | 18.19 | 18.19 | 17.68 | 17.99 | 111,195 | +0.07(+0.39%) |