Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.76 | 21.39 | 20.73 | 21.32 | 198,952 | +0.54(+2.61%) |
Nov 27, 2015 | 20.61 | 20.87 | 20.44 | 20.78 | 62,103 | +0.11(+0.52%) |
Nov 25, 2015 | 20.82 | 20.67 | 20.67 | 20.67 | 112,417 | -0.18(-0.85%) |
Nov 24, 2015 | 20.45 | 20.90 | 20.25 | 20.85 | 186,700 | +0.29(+1.39%) |
Nov 23, 2015 | 20.68 | 20.88 | 20.50 | 20.56 | 161,426 | -0.21(-1.00%) |
Nov 20, 2015 | 20.72 | 20.94 | 20.63 | 20.77 | 214,735 | +0.14(+0.67%) |
Nov 19, 2015 | 19.55 | 20.71 | 19.47 | 20.63 | 291,716 | +0.93(+4.70%) |
Nov 18, 2015 | 19.57 | 19.83 | 19.47 | 19.70 | 286,758 | +0.15(+0.76%) |
Nov 17, 2015 | 19.94 | 20.12 | 19.46 | 19.55 | 189,230 | -0.39(-1.98%) |
Nov 16, 2015 | 19.93 | 20.09 | 19.37 | 19.95 | 304,502 | +0.07(+0.35%) |
Nov 13, 2015 | 19.86 | 21.41 | 19.22 | 19.88 | 279,861 | -0.11(-0.54%) |
Nov 12, 2015 | 20.25 | 20.49 | 19.88 | 19.99 | 199,732 | -0.55(-2.69%) |
Nov 11, 2015 | 20.65 | 20.70 | 20.01 | 20.54 | 214,382 | +0.00(+0.00%) |
Nov 10, 2015 | 20.46 | 21.23 | 20.03 | 20.54 | 389,880 | +0.41(+2.06%) |
Nov 09, 2015 | 20.55 | 20.62 | 19.90 | 20.13 | 186,740 | -0.30(-1.45%) |
Nov 06, 2015 | 20.08 | 20.53 | 19.88 | 20.42 | 154,954 | +0.18(+0.88%) |
Nov 05, 2015 | 20.28 | 20.45 | 19.87 | 20.24 | 213,074 | -0.08(-0.39%) |
Nov 04, 2015 | 20.45 | 20.81 | 20.27 | 20.32 | 355,274 | -0.03(-0.15%) |
Nov 03, 2015 | 20.25 | 20.62 | 20.18 | 20.35 | 301,905 | +0.03(+0.15%) |
Nov 02, 2015 | 19.80 | 20.69 | 19.80 | 20.32 | 448,540 | +0.60(+3.05%) |
Oct 30, 2015 | 19.76 | 20.78 | 19.40 | 19.72 | 486,887 | +0.10(+0.50%) |
Oct 29, 2015 | 20.27 | 21.34 | 19.35 | 19.62 | 554,487 | +0.74(+3.91%) |
Oct 28, 2015 | 18.23 | 19.17 | 18.23 | 18.88 | 414,079 | +0.74(+4.07%) |
Oct 27, 2015 | 18.43 | 18.48 | 18.05 | 18.15 | 234,483 | -0.29(-1.55%) |
Oct 26, 2015 | 18.50 | 18.77 | 18.33 | 18.43 | 161,998 | -0.11(-0.58%) |
Oct 23, 2015 | 18.38 | 18.65 | 18.15 | 18.54 | 146,346 | +0.25(+1.35%) |
Oct 22, 2015 | 17.34 | 18.38 | 17.34 | 18.29 | 193,144 | +1.09(+6.36%) |
Oct 21, 2015 | 17.35 | 17.38 | 17.01 | 17.20 | 243,925 | -0.10(-0.57%) |
Oct 20, 2015 | 16.96 | 17.67 | 16.87 | 17.30 | 238,913 | +0.32(+1.86%) |
Oct 19, 2015 | 17.36 | 17.50 | 16.97 | 16.98 | 290,071 | -0.46(-2.66%) |
Oct 16, 2015 | 17.37 | 17.48 | 16.59 | 17.45 | 240,935 | +0.04(+0.23%) |
Oct 15, 2015 | 17.34 | 17.57 | 16.85 | 17.41 | 378,029 | +0.10(+0.57%) |
Oct 14, 2015 | 17.65 | 17.77 | 17.23 | 17.31 | 187,282 | -0.32(-1.79%) |
Oct 13, 2015 | 17.81 | 18.16 | 17.59 | 17.62 | 248,147 | -0.31(-1.70%) |
Oct 12, 2015 | 18.32 | 19.29 | 17.74 | 17.93 | 257,318 | -0.36(-1.99%) |
Oct 09, 2015 | 19.28 | 19.53 | 18.23 | 18.29 | 423,458 | -0.93(-4.82%) |
Oct 08, 2015 | 18.32 | 19.23 | 18.11 | 19.22 | 372,454 | +0.88(+4.78%) |
Oct 07, 2015 | 17.96 | 18.71 | 17.77 | 18.34 | 545,903 | +0.48(+2.70%) |
Oct 06, 2015 | 16.91 | 18.45 | 16.91 | 17.86 | 470,044 | +0.95(+5.59%) |
Oct 05, 2015 | 16.47 | 17.61 | 16.46 | 16.91 | 516,001 | +0.56(+3.44%) |
Oct 02, 2015 | 15.42 | 16.35 | 15.29 | 16.35 | 622,573 | +0.80(+5.13%) |
Oct 01, 2015 | 16.17 | 16.17 | 15.07 | 15.55 | 356,057 | -0.56(-3.49%) |
Sep 30, 2015 | 15.55 | 16.17 | 15.36 | 16.11 | 505,565 | +0.67(+4.34%) |
Sep 29, 2015 | 15.99 | 16.04 | 15.42 | 15.44 | 180,074 | -0.50(-3.15%) |
Sep 28, 2015 | 16.22 | 16.25 | 15.92 | 15.95 | 216,011 | -0.34(-2.12%) |
Sep 25, 2015 | 16.37 | 16.37 | 16.17 | 16.29 | 199,389 | +0.12(+0.73%) |
Sep 24, 2015 | 16.25 | 16.29 | 15.81 | 16.17 | 357,594 | -0.20(-1.20%) |
Sep 23, 2015 | 16.58 | 16.72 | 16.25 | 16.37 | 361,337 | -0.13(-0.78%) |
Sep 22, 2015 | 16.36 | 16.62 | 16.26 | 16.50 | 215,191 | +0.02(+0.12%) |
Sep 21, 2015 | 16.56 | 16.64 | 16.14 | 16.48 | 431,410 | +0.08(+0.48%) |
Sep 18, 2015 | 16.36 | 16.70 | 16.28 | 16.40 | 421,936 | -0.21(-1.25%) |
Sep 17, 2015 | 17.18 | 17.18 | 16.55 | 16.61 | 235,080 | -0.54(-3.16%) |
Sep 16, 2015 | 16.95 | 17.26 | 16.95 | 17.15 | 207,598 | +0.29(+1.69%) |
Sep 15, 2015 | 16.62 | 16.93 | 16.60 | 16.86 | 221,443 | +0.30(+1.78%) |
Sep 14, 2015 | 17.05 | 17.05 | 16.39 | 16.57 | 207,768 | -0.43(-2.55%) |
Sep 11, 2015 | 17.07 | 17.12 | 16.69 | 17.00 | 249,918 | +0.01(+0.06%) |
Sep 10, 2015 | 17.42 | 17.45 | 16.88 | 16.99 | 209,446 | -0.43(-2.49%) |
Sep 09, 2015 | 17.94 | 18.12 | 17.42 | 17.43 | 426,005 | -0.27(-1.50%) |
Sep 08, 2015 | 17.50 | 17.76 | 17.15 | 17.69 | 228,588 | +0.42(+2.45%) |
Sep 04, 2015 | 16.99 | 17.27 | 17.27 | 17.27 | 181,003 | +0.06(+0.34%) |
Sep 03, 2015 | 17.28 | 17.36 | 17.04 | 17.21 | 202,532 | -0.04(-0.23%) |
Sep 02, 2015 | 17.53 | 17.53 | 16.89 | 17.25 | 205,131 | -0.07(-0.40%) |