Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.46 | 22.01 | 20.57 | 21.39 | 229,011 | +0.05(+0.23%) |
Nov 27, 2015 | 21.19 | 21.52 | 20.68 | 21.34 | 35,942 | +0.10(+0.47%) |
Nov 25, 2015 | 19.96 | 21.24 | 21.24 | 21.24 | 93,600 | +1.37(+6.89%) |
Nov 24, 2015 | 19.43 | 20.24 | 18.25 | 19.87 | 103,477 | +0.40(+2.05%) |
Nov 23, 2015 | 21.00 | 21.52 | 18.97 | 19.47 | 166,484 | -1.46(-6.98%) |
Nov 20, 2015 | 19.92 | 20.99 | 19.24 | 20.93 | 117,046 | +1.16(+5.87%) |
Nov 19, 2015 | 18.71 | 19.92 | 18.45 | 19.77 | 67,634 | +0.95(+5.05%) |
Nov 18, 2015 | 18.65 | 19.50 | 18.16 | 18.82 | 161,338 | +0.31(+1.67%) |
Nov 17, 2015 | 18.95 | 19.99 | 18.02 | 18.51 | 203,488 | +0.29(+1.59%) |
Nov 16, 2015 | 18.52 | 18.62 | 17.62 | 18.22 | 124,229 | +0.56(+3.17%) |
Nov 13, 2015 | 16.85 | 18.09 | 16.61 | 17.66 | 150,480 | +0.65(+3.82%) |
Nov 12, 2015 | 17.39 | 17.78 | 16.06 | 17.01 | 114,229 | -0.55(-3.13%) |
Nov 11, 2015 | 18.94 | 20.17 | 17.07 | 17.56 | 177,880 | -1.49(-7.82%) |
Nov 10, 2015 | 19.53 | 19.54 | 18.71 | 19.05 | 118,904 | -0.58(-2.95%) |
Nov 09, 2015 | 18.68 | 19.88 | 17.85 | 19.63 | 124,042 | +1.01(+5.42%) |
Nov 06, 2015 | 17.71 | 19.06 | 15.50 | 18.62 | 104,399 | +0.74(+4.14%) |
Nov 05, 2015 | 17.62 | 18.03 | 16.82 | 17.88 | 71,010 | +0.23(+1.30%) |
Nov 04, 2015 | 16.76 | 17.80 | 16.76 | 17.65 | 117,878 | +0.87(+5.18%) |
Nov 03, 2015 | 16.21 | 17.49 | 15.83 | 16.78 | 346,080 | +0.42(+2.57%) |
Nov 02, 2015 | 15.23 | 16.55 | 14.62 | 16.36 | 167,065 | +1.31(+8.70%) |
Oct 30, 2015 | 15.41 | 15.82 | 14.96 | 15.05 | 91,757 | -0.39(-2.53%) |
Oct 29, 2015 | 15.54 | 16.68 | 15.07 | 15.44 | 241,982 | -0.10(-0.64%) |
Oct 28, 2015 | 15.29 | 15.77 | 14.92 | 15.54 | 122,184 | +0.31(+2.04%) |
Oct 27, 2015 | 14.62 | 15.69 | 14.40 | 15.23 | 186,276 | +0.46(+3.11%) |
Oct 26, 2015 | 14.94 | 15.50 | 14.57 | 14.77 | 126,785 | -0.38(-2.51%) |
Oct 23, 2015 | 15.61 | 16.03 | 14.84 | 15.15 | 154,558 | -0.40(-2.57%) |
Oct 22, 2015 | 15.09 | 15.76 | 14.94 | 15.55 | 166,080 | +0.46(+3.05%) |
Oct 21, 2015 | 16.47 | 16.49 | 14.75 | 15.09 | 269,477 | -1.22(-7.48%) |
Oct 20, 2015 | 15.69 | 16.49 | 15.18 | 16.31 | 192,725 | +0.51(+3.23%) |
Oct 19, 2015 | 16.15 | 17.00 | 15.64 | 15.80 | 210,886 | -0.47(-2.89%) |
Oct 16, 2015 | 16.58 | 17.86 | 16.03 | 16.27 | 358,761 | -0.21(-1.27%) |
Oct 15, 2015 | 17.66 | 18.20 | 16.39 | 16.48 | 412,860 | -1.02(-5.83%) |
Oct 14, 2015 | 19.50 | 19.62 | 17.49 | 17.50 | 148,421 | -1.94(-9.98%) |
Oct 13, 2015 | 17.38 | 19.87 | 15.56 | 19.44 | 595,527 | +2.34(+13.68%) |
Oct 12, 2015 | 19.18 | 19.18 | 17.01 | 17.10 | 216,851 | -1.86(-9.81%) |
Oct 09, 2015 | 19.42 | 19.75 | 18.75 | 18.96 | 115,999 | -0.53(-2.72%) |
Oct 08, 2015 | 20.17 | 20.21 | 19.01 | 19.49 | 107,319 | -0.65(-3.23%) |
Oct 07, 2015 | 19.80 | 20.60 | 19.47 | 20.14 | 353,134 | +0.42(+2.13%) |
Oct 06, 2015 | 19.53 | 19.98 | 18.51 | 19.72 | 122,721 | +0.17(+0.87%) |
Oct 05, 2015 | 21.20 | 21.73 | 19.01 | 19.55 | 261,019 | -1.61(-7.61%) |
Oct 02, 2015 | 22.57 | 23.16 | 21.00 | 21.16 | 515,823 | -1.78(-7.76%) |
Oct 01, 2015 | 25.57 | 26.02 | 22.32 | 22.94 | 543,665 | -2.38(-9.40%) |
Sep 30, 2015 | 24.39 | 26.50 | 24.30 | 25.32 | 2,117,715 | +1.22(+5.06%) |
Sep 29, 2015 | 24.11 | 24.98 | 23.78 | 24.10 | 318,448 | +0.20(+0.84%) |
Sep 28, 2015 | 24.21 | 24.48 | 23.25 | 23.90 | 392,740 | -0.56(-2.29%) |
Sep 25, 2015 | 25.18 | 25.74 | 24.25 | 24.46 | 140,750 | -0.59(-2.36%) |
Sep 24, 2015 | 24.32 | 25.50 | 23.57 | 25.05 | 200,524 | +0.41(+1.66%) |
Sep 23, 2015 | 23.92 | 25.23 | 23.73 | 24.64 | 262,241 | +0.46(+1.90%) |
Sep 22, 2015 | 23.86 | 24.41 | 23.56 | 24.18 | 120,159 | +0.01(+0.04%) |
Sep 21, 2015 | 24.32 | 25.10 | 23.51 | 24.17 | 214,435 | -0.12(-0.49%) |
Sep 18, 2015 | 24.25 | 25.10 | 24.01 | 24.29 | 620,286 | -0.05(-0.21%) |
Sep 17, 2015 | 24.03 | 24.75 | 23.66 | 24.34 | 169,437 | -0.20(-0.81%) |
Sep 16, 2015 | 25.89 | 25.89 | 23.16 | 24.54 | 254,196 | -1.35(-5.21%) |
Sep 15, 2015 | 24.78 | 25.98 | 24.21 | 25.89 | 100,819 | +1.60(+6.59%) |
Sep 14, 2015 | 25.50 | 25.75 | 23.59 | 24.29 | 113,339 | -0.72(-2.88%) |
Sep 11, 2015 | 23.31 | 25.19 | 23.03 | 25.01 | 148,622 | +2.14(+9.36%) |
Sep 10, 2015 | 22.59 | 23.24 | 21.95 | 22.87 | 231,835 | +0.11(+0.48%) |
Sep 09, 2015 | 22.57 | 23.34 | 22.57 | 22.76 | 135,970 | -0.06(-0.26%) |
Sep 08, 2015 | 23.18 | 23.98 | 22.50 | 22.82 | 267,450 | +0.23(+1.02%) |
Sep 04, 2015 | 23.34 | 22.59 | 22.59 | 22.59 | 202,100 | -0.94(-3.99%) |
Sep 03, 2015 | 22.50 | 24.00 | 21.78 | 23.53 | 273,309 | +1.28(+5.75%) |
Sep 02, 2015 | 22.47 | 22.71 | 21.54 | 22.25 | 157,185 | +0.15(+0.68%) |