Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.32 | 23.99 | 22.72 | 22.91 | 878,709 | -0.12(-0.52%) |
Nov 27, 2015 | 22.89 | 23.35 | 22.71 | 23.03 | 191,956 | +0.12(+0.52%) |
Nov 25, 2015 | 22.83 | 22.91 | 22.91 | 22.91 | 248,600 | +0.05(+0.22%) |
Nov 24, 2015 | 22.46 | 22.88 | 22.37 | 22.86 | 359,061 | +0.27(+1.20%) |
Nov 23, 2015 | 22.17 | 22.92 | 21.95 | 22.59 | 371,763 | +0.09(+0.40%) |
Nov 20, 2015 | 22.64 | 22.97 | 22.43 | 22.50 | 294,208 | -0.01(-0.04%) |
Nov 19, 2015 | 22.68 | 23.23 | 22.41 | 22.51 | 594,164 | -0.14(-0.62%) |
Nov 18, 2015 | 22.40 | 22.71 | 22.33 | 22.65 | 554,537 | +0.23(+1.03%) |
Nov 17, 2015 | 21.43 | 22.53 | 21.05 | 22.42 | 1,423,079 | +1.06(+4.96%) |
Nov 16, 2015 | 20.90 | 21.43 | 20.85 | 21.36 | 492,532 | +0.51(+2.45%) |
Nov 13, 2015 | 21.07 | 21.28 | 20.43 | 20.85 | 487,692 | -0.38(-1.79%) |
Nov 12, 2015 | 20.80 | 21.53 | 20.68 | 21.23 | 1,095,967 | +0.29(+1.38%) |
Nov 11, 2015 | 20.81 | 21.10 | 20.59 | 20.94 | 480,071 | +0.19(+0.92%) |
Nov 10, 2015 | 20.85 | 20.89 | 20.37 | 20.75 | 701,255 | -0.21(-1.00%) |
Nov 09, 2015 | 20.44 | 21.01 | 20.34 | 20.96 | 783,553 | +0.50(+2.44%) |
Nov 06, 2015 | 21.22 | 21.29 | 20.36 | 20.46 | 1,423,122 | -0.77(-3.63%) |
Nov 05, 2015 | 22.15 | 22.15 | 21.06 | 21.23 | 1,163,061 | -0.94(-4.24%) |
Nov 04, 2015 | 21.48 | 22.33 | 21.43 | 22.17 | 1,737,637 | +0.79(+3.70%) |
Nov 03, 2015 | 21.17 | 21.95 | 20.11 | 21.38 | 4,210,424 | +2.03(+10.49%) |
Nov 02, 2015 | 18.60 | 19.50 | 18.50 | 19.35 | 1,150,277 | +0.85(+4.59%) |
Oct 30, 2015 | 18.52 | 18.90 | 18.25 | 18.50 | 781,447 | -0.02(-0.11%) |
Oct 29, 2015 | 19.69 | 19.81 | 18.45 | 18.52 | 1,024,042 | -1.34(-6.75%) |
Oct 28, 2015 | 18.99 | 19.87 | 18.73 | 19.86 | 420,353 | +0.90(+4.75%) |
Oct 27, 2015 | 18.96 | 19.19 | 18.79 | 18.96 | 393,308 | -0.06(-0.32%) |
Oct 26, 2015 | 18.76 | 19.06 | 18.53 | 19.02 | 229,688 | +0.19(+1.01%) |
Oct 23, 2015 | 19.33 | 19.40 | 18.73 | 18.83 | 480,270 | -0.27(-1.41%) |
Oct 22, 2015 | 18.24 | 19.15 | 18.18 | 19.10 | 443,000 | +0.95(+5.23%) |
Oct 21, 2015 | 18.87 | 18.96 | 18.03 | 18.15 | 410,765 | -0.62(-3.30%) |
Oct 20, 2015 | 19.18 | 19.33 | 18.63 | 18.77 | 368,034 | -0.46(-2.39%) |
Oct 19, 2015 | 19.45 | 19.66 | 18.90 | 19.23 | 395,639 | -0.35(-1.79%) |
Oct 16, 2015 | 19.78 | 19.88 | 19.28 | 19.58 | 417,639 | -0.13(-0.66%) |
Oct 15, 2015 | 18.90 | 19.73 | 18.90 | 19.71 | 625,739 | +0.86(+4.56%) |
Oct 14, 2015 | 18.65 | 18.89 | 18.43 | 18.85 | 724,141 | +0.18(+0.96%) |
Oct 13, 2015 | 18.52 | 18.99 | 18.52 | 18.67 | 465,440 | +0.07(+0.38%) |
Oct 12, 2015 | 18.55 | 18.65 | 18.28 | 18.60 | 342,962 | +0.05(+0.27%) |
Oct 09, 2015 | 18.89 | 19.00 | 18.43 | 18.55 | 329,018 | -0.28(-1.49%) |
Oct 08, 2015 | 18.61 | 18.91 | 18.25 | 18.83 | 519,924 | +0.19(+1.02%) |
Oct 07, 2015 | 18.48 | 18.64 | 18.07 | 18.64 | 330,412 | +0.27(+1.47%) |
Oct 06, 2015 | 19.00 | 19.00 | 17.99 | 18.37 | 717,449 | -0.38(-2.03%) |
Oct 05, 2015 | 18.31 | 18.75 | 18.24 | 18.75 | 332,400 | +0.58(+3.19%) |
Oct 02, 2015 | 17.55 | 18.20 | 17.46 | 18.17 | 666,738 | +0.37(+2.08%) |
Oct 01, 2015 | 18.09 | 18.20 | 17.49 | 17.80 | 535,669 | -0.35(-1.93%) |
Sep 30, 2015 | 17.54 | 18.19 | 17.28 | 18.15 | 840,403 | +0.67(+3.83%) |
Sep 29, 2015 | 17.89 | 17.99 | 17.28 | 17.48 | 574,335 | -0.37(-2.07%) |
Sep 28, 2015 | 18.42 | 18.66 | 17.78 | 17.85 | 501,397 | -0.61(-3.30%) |
Sep 25, 2015 | 19.05 | 19.05 | 18.38 | 18.46 | 472,932 | -0.39(-2.07%) |
Sep 24, 2015 | 18.75 | 18.94 | 18.66 | 18.85 | 483,989 | -0.06(-0.32%) |
Sep 23, 2015 | 18.87 | 19.15 | 18.78 | 18.91 | 345,467 | +0.13(+0.69%) |
Sep 22, 2015 | 18.70 | 19.07 | 18.65 | 18.78 | 614,034 | -0.16(-0.84%) |
Sep 21, 2015 | 19.15 | 19.63 | 18.84 | 18.94 | 467,957 | +0.01(+0.05%) |
Sep 18, 2015 | 18.61 | 19.20 | 18.37 | 18.93 | 1,558,196 | +0.10(+0.53%) |
Sep 17, 2015 | 18.86 | 19.11 | 18.55 | 18.83 | 391,537 | -0.08(-0.42%) |
Sep 16, 2015 | 18.90 | 18.92 | 18.56 | 18.91 | 342,621 | +0.03(+0.16%) |
Sep 15, 2015 | 18.30 | 18.95 | 18.05 | 18.88 | 490,971 | +0.60(+3.28%) |
Sep 14, 2015 | 18.45 | 18.66 | 18.24 | 18.28 | 372,010 | -0.17(-0.92%) |
Sep 11, 2015 | 18.22 | 18.51 | 18.00 | 18.45 | 364,018 | +0.15(+0.82%) |
Sep 10, 2015 | 18.01 | 18.42 | 17.95 | 18.30 | 730,073 | +0.23(+1.27%) |
Sep 09, 2015 | 18.15 | 18.48 | 18.04 | 18.07 | 763,585 | +0.12(+0.67%) |
Sep 08, 2015 | 17.43 | 18.11 | 17.31 | 17.95 | 777,020 | +0.86(+5.03%) |
Sep 04, 2015 | 17.13 | 17.09 | 17.09 | 17.09 | 672,400 | -0.31(-1.78%) |
Sep 03, 2015 | 17.30 | 17.72 | 17.27 | 17.40 | 788,951 | +0.17(+0.99%) |
Sep 02, 2015 | 17.09 | 17.24 | 16.84 | 17.23 | 866,915 | +0.35(+2.07%) |