Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.35 | 21.45 | 21.21 | 21.22 | 470,385 | -0.13(-0.61%) |
Nov 27, 2015 | 21.20 | 21.36 | 21.12 | 21.35 | 12,061 | +0.16(+0.75%) |
Nov 25, 2015 | 21.34 | 21.19 | 21.19 | 21.19 | 50,918 | +0.01(+0.07%) |
Nov 24, 2015 | 21.00 | 21.29 | 20.81 | 21.18 | 195,613 | -0.08(-0.40%) |
Nov 23, 2015 | 21.42 | 21.49 | 21.25 | 21.26 | 71,088 | -0.10(-0.48%) |
Nov 20, 2015 | 21.43 | 21.51 | 21.29 | 21.37 | 113,584 | +0.08(+0.40%) |
Nov 19, 2015 | 21.22 | 21.34 | 21.18 | 21.28 | 97,994 | +0.03(+0.15%) |
Nov 18, 2015 | 20.57 | 21.27 | 20.57 | 21.25 | 347,009 | +0.71(+3.47%) |
Nov 17, 2015 | 20.72 | 20.86 | 20.49 | 20.54 | 149,171 | -0.07(-0.33%) |
Nov 16, 2015 | 20.01 | 20.61 | 19.99 | 20.61 | 132,124 | +0.48(+2.39%) |
Nov 13, 2015 | 20.34 | 20.53 | 20.07 | 20.12 | 201,289 | -0.34(-1.67%) |
Nov 12, 2015 | 20.96 | 20.96 | 20.47 | 20.47 | 282,854 | -0.68(-3.24%) |
Nov 11, 2015 | 21.33 | 21.51 | 21.14 | 21.15 | 147,240 | -0.07(-0.33%) |
Nov 10, 2015 | 20.90 | 21.22 | 20.90 | 21.22 | 101,378 | +0.19(+0.89%) |
Nov 09, 2015 | 21.63 | 21.63 | 20.84 | 21.03 | 424,363 | -0.46(-2.12%) |
Nov 06, 2015 | 21.76 | 21.78 | 21.35 | 21.49 | 269,676 | +0.31(+1.44%) |
Nov 05, 2015 | 20.98 | 21.24 | 20.96 | 21.18 | 135,798 | +0.20(+0.97%) |
Nov 04, 2015 | 21.15 | 21.21 | 20.90 | 20.98 | 167,007 | -0.11(-0.51%) |
Nov 03, 2015 | 20.93 | 21.21 | 20.84 | 21.09 | 149,758 | +0.03(+0.16%) |
Nov 02, 2015 | 20.61 | 21.14 | 20.61 | 21.05 | 273,661 | +0.55(+2.68%) |
Oct 30, 2015 | 21.03 | 21.03 | 20.47 | 20.51 | 510,841 | -0.53(-2.50%) |
Oct 29, 2015 | 21.10 | 21.23 | 20.90 | 21.03 | 124,178 | -0.14(-0.68%) |
Oct 28, 2015 | 20.29 | 21.19 | 20.29 | 21.18 | 337,716 | +0.89(+4.39%) |
Oct 27, 2015 | 20.31 | 20.38 | 20.17 | 20.29 | 79,101 | -0.25(-1.24%) |
Oct 26, 2015 | 20.70 | 20.70 | 20.40 | 20.54 | 91,693 | -0.10(-0.48%) |
Oct 23, 2015 | 20.52 | 20.67 | 20.38 | 20.64 | 200,235 | +0.38(+1.87%) |
Oct 22, 2015 | 19.85 | 20.41 | 19.84 | 20.26 | 170,041 | +0.63(+3.23%) |
Oct 21, 2015 | 20.08 | 20.15 | 19.63 | 19.63 | 81,035 | -0.35(-1.74%) |
Oct 20, 2015 | 19.74 | 20.03 | 19.74 | 19.97 | 74,613 | +0.18(+0.90%) |
Oct 19, 2015 | 19.53 | 19.85 | 19.53 | 19.80 | 92,626 | +0.06(+0.30%) |
Oct 16, 2015 | 19.59 | 19.82 | 19.58 | 19.74 | 115,250 | +0.15(+0.78%) |
Oct 15, 2015 | 19.03 | 19.58 | 19.03 | 19.58 | 136,162 | +0.79(+4.21%) |
Oct 14, 2015 | 19.15 | 19.17 | 18.74 | 18.79 | 146,328 | -0.38(-1.99%) |
Oct 13, 2015 | 19.24 | 19.47 | 19.16 | 19.17 | 109,942 | -0.25(-1.30%) |
Oct 12, 2015 | 19.35 | 19.46 | 19.30 | 19.43 | 145,677 | +0.10(+0.53%) |
Oct 09, 2015 | 19.51 | 19.61 | 19.17 | 19.32 | 243,961 | -0.19(-0.96%) |
Oct 08, 2015 | 19.19 | 19.56 | 19.14 | 19.51 | 262,508 | +0.22(+1.13%) |
Oct 07, 2015 | 19.15 | 19.41 | 19.02 | 19.29 | 293,049 | +0.34(+1.82%) |
Oct 06, 2015 | 19.07 | 19.16 | 18.91 | 18.95 | 176,844 | -0.16(-0.84%) |
Oct 05, 2015 | 18.55 | 19.15 | 18.55 | 19.11 | 317,211 | +0.79(+4.29%) |
Oct 02, 2015 | 17.74 | 18.33 | 17.27 | 18.32 | 255,903 | +0.03(+0.19%) |
Oct 01, 2015 | 18.27 | 18.38 | 17.90 | 18.29 | 198,042 | +0.08(+0.47%) |
Sep 30, 2015 | 18.20 | 18.23 | 17.84 | 18.20 | 175,525 | +0.43(+2.43%) |
Sep 29, 2015 | 17.73 | 17.82 | 17.48 | 17.77 | 297,069 | +0.13(+0.74%) |
Sep 28, 2015 | 18.27 | 18.33 | 17.59 | 17.64 | 467,347 | -0.87(-4.69%) |
Sep 25, 2015 | 18.54 | 18.78 | 18.38 | 18.51 | 310,015 | +0.40(+2.22%) |
Sep 24, 2015 | 18.01 | 18.16 | 17.81 | 18.11 | 369,095 | -0.24(-1.31%) |
Sep 23, 2015 | 18.34 | 18.45 | 18.16 | 18.35 | 100,876 | +0.05(+0.27%) |
Sep 22, 2015 | 18.25 | 18.39 | 18.05 | 18.30 | 334,225 | -0.46(-2.44%) |
Sep 21, 2015 | 18.53 | 18.91 | 18.53 | 18.76 | 343,207 | +0.39(+2.14%) |
Sep 18, 2015 | 18.41 | 18.71 | 18.28 | 18.36 | 962,086 | -0.69(-3.62%) |
Sep 17, 2015 | 19.40 | 19.69 | 18.97 | 19.05 | 364,513 | -0.36(-1.85%) |
Sep 16, 2015 | 19.17 | 19.48 | 19.03 | 19.41 | 226,475 | +0.25(+1.33%) |
Sep 15, 2015 | 18.70 | 19.26 | 18.70 | 19.16 | 114,383 | +0.50(+2.69%) |
Sep 14, 2015 | 18.64 | 18.79 | 18.58 | 18.66 | 140,552 | -0.11(-0.57%) |
Sep 11, 2015 | 18.41 | 18.76 | 18.36 | 18.76 | 74,288 | +0.19(+1.00%) |
Sep 10, 2015 | 18.39 | 18.84 | 18.38 | 18.58 | 115,010 | +0.16(+0.86%) |
Sep 09, 2015 | 19.20 | 19.34 | 18.36 | 18.42 | 381,431 | -0.49(-2.57%) |
Sep 08, 2015 | 18.58 | 18.93 | 18.48 | 18.90 | 250,328 | +0.85(+4.72%) |
Sep 04, 2015 | 18.51 | 18.05 | 18.05 | 18.05 | 337,870 | -0.64(-3.44%) |
Sep 03, 2015 | 18.68 | 19.08 | 18.58 | 18.69 | 391,143 | +0.18(+0.98%) |
Sep 02, 2015 | 18.43 | 18.59 | 18.07 | 18.51 | 572,859 | +0.49(+2.73%) |