Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.00 | 17.03 | 16.56 | 16.65 | 1,022,727 | -0.23(-1.36%) |
Nov 27, 2015 | 16.95 | 17.08 | 16.80 | 16.88 | 124,106 | -0.12(-0.71%) |
Nov 26, 2015 | 17.32 | 17.45 | 16.90 | 17.00 | 96,358 | -0.26(-1.51%) |
Nov 25, 2015 | 16.91 | 17.40 | 16.88 | 17.26 | 508,300 | +0.27(+1.59%) |
Nov 24, 2015 | 16.32 | 17.14 | 16.32 | 16.99 | 354,096 | +0.79(+4.88%) |
Nov 23, 2015 | 16.63 | 16.20 | 209,322 | +0.14(+0.87%) | ||
Nov 20, 2015 | 16.29 | 16.40 | 15.98 | 16.06 | 223,050 | -0.14(-0.86%) |
Nov 19, 2015 | 16.29 | 16.39 | 16.08 | 16.20 | 139,807 | -0.10(-0.61%) |
Nov 18, 2015 | 16.43 | 16.68 | 16.02 | 16.30 | 221,816 | -0.02(-0.12%) |
Nov 17, 2015 | 16.25 | 16.56 | 16.14 | 16.32 | 203,990 | +0.09(+0.55%) |
Nov 16, 2015 | 16.00 | 16.46 | 15.90 | 16.23 | 499,244 | +0.27(+1.69%) |
Nov 13, 2015 | 16.05 | 16.26 | 15.73 | 15.96 | 625,957 | -0.17(-1.05%) |
Nov 12, 2015 | 16.30 | 16.53 | 16.03 | 16.13 | 0 | -0.27(-1.65%) |
Nov 11, 2015 | 16.60 | 16.78 | 16.25 | 16.40 | 380,206 | -0.18(-1.09%) |
Nov 10, 2015 | 16.56 | 16.79 | 16.44 | 16.58 | 358,878 | -0.02(-0.12%) |
Nov 09, 2015 | 16.72 | 16.93 | 16.43 | 16.60 | 581,967 | -0.04(-0.24%) |
Nov 06, 2015 | 16.75 | 16.91 | 16.17 | 16.64 | 569,788 | -0.13(-0.78%) |
Nov 05, 2015 | 17.26 | 17.31 | 16.35 | 16.77 | 968,012 | -0.73(-4.17%) |
Nov 04, 2015 | 18.01 | 18.35 | 17.15 | 17.50 | 968,673 | -0.09(-0.51%) |
Nov 03, 2015 | 17.50 | 17.66 | 17.39 | 17.59 | 348,865 | +0.23(+1.32%) |
Nov 02, 2015 | 17.35 | 17.60 | 17.30 | 17.36 | 223,901 | -0.07(-0.40%) |
Oct 30, 2015 | 17.82 | 18.00 | 17.42 | 17.43 | 391,297 | -0.35(-1.97%) |
Oct 29, 2015 | 17.84 | 18.16 | 17.72 | 17.78 | 175,469 | -0.04(-0.22%) |
Oct 28, 2015 | 17.56 | 18.33 | 17.30 | 17.82 | 518,233 | +0.46(+2.65%) |
Oct 27, 2015 | 17.35 | 17.41 | 17.03 | 17.36 | 541,596 | -0.12(-0.69%) |
Oct 26, 2015 | 17.94 | 17.94 | 17.40 | 17.48 | 262,486 | -0.40(-2.24%) |
Oct 23, 2015 | 17.99 | 18.06 | 17.55 | 17.88 | 291,000 | -0.12(-0.67%) |
Oct 22, 2015 | 18.16 | 18.33 | 17.87 | 18.00 | 205,235 | +0.02(+0.11%) |
Oct 21, 2015 | 18.19 | 18.22 | 17.93 | 17.98 | 251,767 | -0.30(-1.64%) |
Oct 20, 2015 | 18.04 | 18.38 | 17.92 | 18.28 | 706,023 | +0.31(+1.73%) |
Oct 19, 2015 | 18.79 | 18.79 | 17.94 | 17.97 | 265,273 | -0.97(-5.12%) |
Oct 16, 2015 | 19.04 | 19.31 | 18.60 | 18.94 | 296,847 | +0.04(+0.21%) |
Oct 15, 2015 | 19.29 | 19.50 | 18.80 | 18.90 | 747,679 | -0.54(-2.78%) |
Oct 14, 2015 | 19.18 | 19.57 | 19.18 | 19.44 | 202,318 | +0.14(+0.73%) |
Oct 13, 2015 | 19.80 | 19.80 | 19.23 | 19.30 | 419,280 | -0.73(-3.64%) |
Oct 09, 2015 | 20.03 | 20.03 | 20.03 | 0 | -0.17(-0.84%) | |
Oct 08, 2015 | 19.90 | 20.21 | 19.36 | 20.20 | 429,097 | +0.37(+1.87%) |
Oct 07, 2015 | 19.60 | 20.50 | 19.60 | 19.83 | 755,060 | +0.53(+2.75%) |
Oct 06, 2015 | 19.00 | 19.55 | 19.00 | 19.30 | 442,021 | +0.33(+1.74%) |
Oct 05, 2015 | 18.02 | 19.24 | 18.02 | 18.97 | 485,940 | +1.47(+8.40%) |
Oct 02, 2015 | 16.85 | 17.62 | 16.35 | 17.50 | 318,495 | +0.55(+3.24%) |
Oct 01, 2015 | 17.02 | 17.45 | 16.59 | 16.95 | 896,725 | +0.22(+1.32%) |
Sep 30, 2015 | 16.58 | 16.80 | 16.25 | 16.73 | 479,697 | +0.19(+1.15%) |
Sep 29, 2015 | 17.26 | 17.48 | 16.44 | 16.54 | 382,574 | -0.60(-3.50%) |
Sep 28, 2015 | 17.53 | 17.70 | 17.06 | 17.14 | 342,677 | -0.71(-3.98%) |
Sep 25, 2015 | 18.24 | 18.42 | 17.80 | 17.85 | 323,077 | -0.26(-1.44%) |
Sep 24, 2015 | 18.33 | 18.39 | 17.83 | 18.11 | 293,729 | -0.29(-1.58%) |
Sep 23, 2015 | 19.65 | 19.69 | 18.35 | 18.40 | 509,525 | -1.21(-6.17%) |
Sep 22, 2015 | 19.47 | 19.74 | 19.27 | 19.61 | 779,126 | -0.19(-0.96%) |
Sep 21, 2015 | 18.68 | 19.89 | 18.52 | 19.80 | 478,699 | +1.28(+6.91%) |
Sep 18, 2015 | 18.51 | 18.96 | 18.17 | 18.52 | 899,621 | -0.25(-1.33%) |
Sep 17, 2015 | 18.27 | 18.99 | 18.27 | 18.77 | 187,317 | +0.53(+2.91%) |
Sep 16, 2015 | 17.98 | 18.34 | 17.92 | 18.24 | 143,313 | +0.44(+2.47%) |
Sep 15, 2015 | 17.65 | 17.94 | 17.64 | 17.80 | 212,477 | +0.12(+0.68%) |
Sep 14, 2015 | 17.79 | 18.06 | 17.58 | 17.68 | 314,073 | -0.32(-1.78%) |
Sep 11, 2015 | 18.10 | 18.34 | 17.71 | 18.00 | 459,462 | -0.21(-1.15%) |
Sep 10, 2015 | 18.14 | 18.33 | 17.85 | 18.21 | 330,392 | +0.03(+0.17%) |
Sep 09, 2015 | 18.55 | 18.59 | 18.09 | 18.18 | 352,806 | -0.26(-1.41%) |
Sep 08, 2015 | 18.79 | 18.85 | 18.37 | 18.44 | 277,993 | -0.23(-1.23%) |
Sep 04, 2015 | 18.67 | 18.67 | 18.67 | 0 | -0.02(-0.11%) | |
Sep 03, 2015 | 18.80 | 19.01 | 18.37 | 18.69 | 370,748 | -0.02(-0.11%) |
Sep 02, 2015 | 18.65 | 18.89 | 18.17 | 18.71 | 518,635 | +0.23(+1.24%) |