Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.28 | 20.85 | 20.28 | 20.40 | 32,303 | +0.50(+2.51%) |
Nov 27, 2015 | 19.80 | 19.93 | 19.75 | 19.90 | 3,926 | +0.75(+3.92%) |
Nov 25, 2015 | 19.15 | 19.15 | 19.15 | 0 | -0.32(-1.62%) | |
Nov 24, 2015 | 19.38 | 19.50 | 19.36 | 19.46 | 9,358 | -0.18(-0.94%) |
Nov 23, 2015 | 19.72 | 19.80 | 19.65 | 19.65 | 4,835 | -0.29(-1.45%) |
Nov 20, 2015 | 19.85 | 20.09 | 19.68 | 19.94 | 7,702 | +0.04(+0.20%) |
Nov 19, 2015 | 19.76 | 19.90 | 19.72 | 19.90 | 3,757 | +0.13(+0.66%) |
Nov 18, 2015 | 19.52 | 19.77 | 19.47 | 19.77 | 3,678 | +0.37(+1.91%) |
Nov 17, 2015 | 19.51 | 19.58 | 19.36 | 19.40 | 15,403 | -0.08(-0.41%) |
Nov 16, 2015 | 19.20 | 19.48 | 19.14 | 19.48 | 7,171 | +0.27(+1.38%) |
Nov 13, 2015 | 19.10 | 19.31 | 19.10 | 19.21 | 10,904 | +0.11(+0.60%) |
Nov 12, 2015 | 19.14 | 19.30 | 19.06 | 19.10 | 8,550 | -0.18(-0.96%) |
Nov 11, 2015 | 19.39 | 19.39 | 19.26 | 19.29 | 19,954 | -0.12(-0.64%) |
Nov 10, 2015 | 19.04 | 19.41 | 18.98 | 19.41 | 7,937 | +0.06(+0.31%) |
Nov 09, 2015 | 19.35 | 19.35 | 19.13 | 19.35 | 11,198 | -0.64(-3.23%) |
Nov 06, 2015 | 20.06 | 20.12 | 19.90 | 20.00 | 20,612 | -0.21(-1.06%) |
Nov 05, 2015 | 20.10 | 20.21 | 20.06 | 20.21 | 8,071 | +0.41(+2.04%) |
Nov 04, 2015 | 20.00 | 20.04 | 19.67 | 19.80 | 7,715 | -0.05(-0.23%) |
Nov 03, 2015 | 19.49 | 19.87 | 19.48 | 19.85 | 23,783 | -0.10(-0.50%) |
Nov 02, 2015 | 19.73 | 19.95 | 19.66 | 19.95 | 36,936 | +1.18(+6.29%) |
Oct 30, 2015 | 18.77 | 18.94 | 18.72 | 18.77 | 55,627 | +0.48(+2.62%) |
Oct 29, 2015 | 17.86 | 18.29 | 17.75 | 18.29 | 162,105 | +0.24(+1.33%) |
Oct 28, 2015 | 17.86 | 18.10 | 17.83 | 18.05 | 511,654 | -0.21(-1.17%) |
Oct 27, 2015 | 18.15 | 18.28 | 18.02 | 18.26 | 296,694 | +0.05(+0.30%) |
Oct 26, 2015 | 18.11 | 18.21 | 18.03 | 18.21 | 269,662 | -0.07(-0.38%) |
Oct 23, 2015 | 18.18 | 18.28 | 18.11 | 18.28 | 36,188 | +0.23(+1.30%) |
Oct 22, 2015 | 18.08 | 18.24 | 17.94 | 18.05 | 3,457 | +0.26(+1.43%) |
Oct 21, 2015 | 18.01 | 18.02 | 17.79 | 17.79 | 7,333 | -0.02(-0.11%) |
Oct 20, 2015 | 17.57 | 17.82 | 17.50 | 17.81 | 6,299 | +0.09(+0.51%) |
Oct 19, 2015 | 17.71 | 17.79 | 17.61 | 17.72 | 7,332 | +0.02(+0.11%) |
Oct 16, 2015 | 17.78 | 17.78 | 17.41 | 17.70 | 6,097 | -0.33(-1.83%) |
Oct 15, 2015 | 17.78 | 18.03 | 17.70 | 18.03 | 38,214 | +0.52(+2.97%) |
Oct 14, 2015 | 17.50 | 17.54 | 17.50 | 17.51 | 409,974 | +0.11(+0.63%) |
Oct 13, 2015 | 17.53 | 17.60 | 17.30 | 17.40 | 9,933 | -0.19(-1.08%) |
Oct 12, 2015 | 17.28 | 17.59 | 17.21 | 17.59 | 883 | +0.49(+2.87%) |
Oct 09, 2015 | 16.75 | 17.10 | 16.75 | 17.10 | 8,844 | +0.40(+2.40%) |
Oct 08, 2015 | 16.60 | 16.70 | 16.53 | 16.70 | 5,000 | -0.09(-0.54%) |
Oct 07, 2015 | 16.76 | 16.79 | 16.76 | 16.79 | 10,974 | +1.23(+7.94%) |
Oct 06, 2015 | 15.60 | 15.78 | 15.45 | 15.55 | 17,950 | +0.79(+5.39%) |
Oct 05, 2015 | 14.56 | 14.81 | 14.56 | 14.76 | 5,725 | +0.04(+0.24%) |
Oct 02, 2015 | 14.26 | 14.72 | 14.16 | 14.72 | 12,136 | +0.04(+0.31%) |
Oct 01, 2015 | 14.50 | 14.68 | 14.50 | 14.68 | 47,127 | +0.28(+1.94%) |
Sep 30, 2015 | 14.23 | 14.49 | 14.12 | 14.40 | 6,316 | +0.38(+2.71%) |
Sep 29, 2015 | 14.08 | 14.25 | 13.87 | 14.02 | 75,414 | -0.01(-0.07%) |
Sep 28, 2015 | 14.04 | 14.08 | 13.82 | 14.03 | 628,832 | -0.61(-4.17%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.64 | 14.64 | 2,468 | +0.05(+0.34%) |
Sep 24, 2015 | 14.23 | 14.59 | 14.23 | 14.59 | 28,186 | -0.02(-0.14%) |
Sep 23, 2015 | 14.67 | 14.67 | 14.37 | 14.61 | 3,770 | -0.32(-2.14%) |
Sep 22, 2015 | 14.80 | 14.97 | 14.73 | 14.93 | 10,407 | -1.22(-7.55%) |
Sep 21, 2015 | 16.19 | 16.19 | 15.80 | 16.15 | 2,680 | -0.66(-3.93%) |
Sep 18, 2015 | 16.83 | 16.89 | 16.70 | 16.81 | 6,509 | -1.01(-5.67%) |
Sep 17, 2015 | 17.53 | 17.87 | 17.36 | 17.82 | 6,469 | +0.55(+3.18%) |
Sep 16, 2015 | 17.07 | 17.27 | 17.07 | 17.27 | 5,959 | +0.57(+3.44%) |
Sep 15, 2015 | 16.80 | 16.85 | 16.59 | 16.70 | 11,990 | +0.05(+0.27%) |
Sep 14, 2015 | 16.33 | 16.65 | 16.33 | 16.65 | 8,500 | -0.13(-0.77%) |
Sep 11, 2015 | 16.73 | 16.91 | 16.73 | 16.78 | 3,914 | -0.17(-1.00%) |
Sep 10, 2015 | 16.95 | 16.95 | 16.72 | 16.95 | 12,170 | +0.07(+0.44%) |
Sep 09, 2015 | 17.06 | 17.06 | 16.72 | 16.88 | 6,128 | +0.16(+0.99%) |
Sep 08, 2015 | 16.47 | 16.72 | 16.47 | 16.71 | 4,535 | +0.92(+5.83%) |
Sep 04, 2015 | 15.79 | 15.79 | 15.79 | 0 | -0.28(-1.74%) | |
Sep 03, 2015 | 16.07 | 16.25 | 16.07 | 16.07 | 3,672 | +0.13(+0.82%) |
Sep 02, 2015 | 15.85 | 16.02 | 15.69 | 15.94 | 7,574 | -0.17(-1.06%) |