Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.39 | 19.45 | 18.60 | 18.65 | 1,422,089 | -0.72(-3.73%) |
Nov 27, 2015 | 19.20 | 19.41 | 19.05 | 19.38 | 331,162 | +0.12(+0.64%) |
Nov 25, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 928,952 | +0.05(+0.25%) |
Nov 24, 2015 | 18.81 | 19.24 | 18.65 | 19.21 | 777,347 | +0.21(+1.10%) |
Nov 23, 2015 | 19.11 | 19.32 | 18.79 | 19.00 | 843,773 | -0.21(-1.09%) |
Nov 20, 2015 | 19.47 | 19.52 | 19.14 | 19.21 | 710,850 | -0.19(-0.98%) |
Nov 19, 2015 | 19.51 | 19.62 | 19.31 | 19.40 | 819,649 | -0.19(-0.97%) |
Nov 18, 2015 | 18.99 | 19.64 | 18.92 | 19.59 | 2,157,018 | +0.56(+2.95%) |
Nov 17, 2015 | 18.77 | 19.09 | 18.54 | 19.03 | 1,995,739 | +0.38(+2.04%) |
Nov 16, 2015 | 18.84 | 18.89 | 18.27 | 18.65 | 2,298,605 | -0.30(-1.61%) |
Nov 13, 2015 | 19.25 | 19.35 | 18.89 | 18.95 | 1,056,549 | -0.42(-2.16%) |
Nov 12, 2015 | 19.55 | 19.96 | 19.37 | 19.37 | 1,232,685 | -0.32(-1.64%) |
Nov 11, 2015 | 19.97 | 20.00 | 19.61 | 19.69 | 718,940 | -0.14(-0.72%) |
Nov 10, 2015 | 19.49 | 19.90 | 19.41 | 19.84 | 1,157,505 | +0.25(+1.26%) |
Nov 09, 2015 | 20.04 | 20.09 | 19.32 | 19.59 | 1,250,139 | -0.52(-2.60%) |
Nov 06, 2015 | 19.84 | 20.19 | 19.66 | 20.11 | 2,069,402 | +0.22(+1.10%) |
Nov 05, 2015 | 19.65 | 20.03 | 19.56 | 19.89 | 1,264,805 | +0.21(+1.06%) |
Nov 04, 2015 | 19.75 | 19.91 | 19.54 | 19.68 | 1,347,552 | +0.02(+0.10%) |
Nov 03, 2015 | 19.39 | 19.83 | 19.31 | 19.66 | 1,680,620 | +0.23(+1.18%) |
Nov 02, 2015 | 19.13 | 19.47 | 19.10 | 19.44 | 1,871,507 | +0.40(+2.10%) |
Oct 30, 2015 | 19.07 | 19.20 | 18.82 | 19.04 | 1,226,386 | +0.01(+0.05%) |
Oct 29, 2015 | 19.07 | 19.39 | 18.97 | 19.03 | 2,595,024 | -0.02(-0.10%) |
Oct 28, 2015 | 18.43 | 19.08 | 18.31 | 19.05 | 2,957,122 | +0.71(+3.90%) |
Oct 27, 2015 | 18.42 | 18.57 | 18.24 | 18.33 | 2,045,159 | -0.12(-0.67%) |
Oct 26, 2015 | 18.38 | 18.66 | 18.13 | 18.45 | 4,341,067 | +0.03(+0.16%) |
Oct 23, 2015 | 18.62 | 18.85 | 17.75 | 18.43 | 2,981,074 | +0.87(+4.93%) |
Oct 22, 2015 | 17.52 | 17.57 | 17.14 | 17.56 | 1,404,607 | +0.37(+2.16%) |
Oct 21, 2015 | 17.62 | 17.62 | 17.07 | 17.19 | 1,977,603 | -0.34(-1.96%) |
Oct 20, 2015 | 17.25 | 17.68 | 17.09 | 17.53 | 1,740,803 | +0.31(+1.82%) |
Oct 19, 2015 | 16.95 | 17.25 | 16.80 | 17.22 | 1,952,407 | +0.14(+0.84%) |
Oct 16, 2015 | 16.97 | 17.14 | 16.81 | 17.07 | 1,320,678 | +0.08(+0.45%) |
Oct 15, 2015 | 16.73 | 17.05 | 16.49 | 17.00 | 1,343,466 | +0.42(+2.53%) |
Oct 14, 2015 | 16.65 | 16.97 | 16.52 | 16.58 | 827,338 | -0.01(-0.06%) |
Oct 13, 2015 | 16.65 | 16.93 | 16.49 | 16.59 | 507,210 | -0.16(-0.97%) |
Oct 12, 2015 | 16.95 | 17.07 | 16.65 | 16.75 | 1,036,308 | -0.16(-0.96%) |
Oct 09, 2015 | 17.12 | 17.21 | 16.77 | 16.91 | 796,096 | -0.18(-1.06%) |
Oct 08, 2015 | 16.98 | 17.25 | 16.76 | 17.09 | 1,559,914 | +0.06(+0.34%) |
Oct 07, 2015 | 17.05 | 17.16 | 16.78 | 17.04 | 1,220,993 | +0.13(+0.79%) |
Oct 06, 2015 | 17.06 | 17.25 | 16.83 | 16.90 | 1,321,907 | -0.22(-1.28%) |
Oct 05, 2015 | 16.66 | 17.27 | 16.61 | 17.12 | 1,848,281 | +0.66(+3.99%) |
Oct 02, 2015 | 16.04 | 16.47 | 15.79 | 16.46 | 1,495,146 | +0.30(+1.89%) |
Oct 01, 2015 | 15.56 | 16.18 | 15.46 | 16.16 | 2,429,107 | +0.64(+4.11%) |
Sep 30, 2015 | 14.55 | 15.57 | 14.42 | 15.52 | 3,105,707 | +1.14(+7.95%) |
Sep 29, 2015 | 14.76 | 14.76 | 14.23 | 14.38 | 2,127,953 | -0.41(-2.77%) |
Sep 28, 2015 | 15.43 | 15.49 | 14.78 | 14.79 | 2,225,277 | -0.70(-4.55%) |
Sep 25, 2015 | 15.72 | 15.76 | 15.46 | 15.49 | 1,264,258 | -0.09(-0.55%) |
Sep 24, 2015 | 15.62 | 15.75 | 15.24 | 15.58 | 1,635,093 | -0.15(-0.97%) |
Sep 23, 2015 | 15.90 | 16.01 | 15.52 | 15.73 | 816,852 | -0.18(-1.14%) |
Sep 22, 2015 | 15.91 | 16.17 | 15.79 | 15.91 | 1,225,930 | -0.25(-1.53%) |
Sep 21, 2015 | 16.36 | 16.48 | 16.03 | 16.16 | 704,471 | -0.08(-0.47%) |
Sep 18, 2015 | 16.40 | 16.67 | 16.19 | 16.24 | 1,366,437 | -0.35(-2.12%) |
Sep 17, 2015 | 16.58 | 16.73 | 16.44 | 16.59 | 984,451 | -0.04(-0.23%) |
Sep 16, 2015 | 16.31 | 16.68 | 16.27 | 16.63 | 1,023,143 | +0.35(+2.17%) |
Sep 15, 2015 | 16.05 | 16.37 | 15.86 | 16.27 | 1,279,415 | +0.28(+1.73%) |
Sep 14, 2015 | 15.69 | 16.04 | 15.49 | 16.00 | 1,015,600 | +0.29(+1.82%) |
Sep 11, 2015 | 15.57 | 15.71 | 15.32 | 15.71 | 1,267,141 | +0.02(+0.12%) |
Sep 10, 2015 | 15.77 | 15.95 | 15.65 | 15.69 | 969,282 | -0.15(-0.96%) |
Sep 09, 2015 | 16.14 | 16.19 | 15.83 | 15.85 | 1,105,127 | -0.18(-1.13%) |
Sep 08, 2015 | 15.69 | 16.04 | 15.53 | 16.03 | 1,103,712 | +0.70(+4.60%) |
Sep 04, 2015 | 15.14 | 15.32 | 15.32 | 15.32 | 615,696 | -0.06(-0.37%) |
Sep 03, 2015 | 15.33 | 15.64 | 15.24 | 15.38 | 1,533,842 | +0.12(+0.81%) |
Sep 02, 2015 | 15.32 | 15.32 | 14.97 | 15.26 | 984,008 | +0.20(+1.33%) |