Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.73 | 21.36 | 20.70 | 21.29 | 199,256 | +0.54(+2.61%) |
Nov 27, 2015 | 20.58 | 20.83 | 20.41 | 20.75 | 62,198 | +0.11(+0.52%) |
Nov 25, 2015 | 20.78 | 20.64 | 20.64 | 20.64 | 112,588 | -0.18(-0.85%) |
Nov 24, 2015 | 20.42 | 20.86 | 20.22 | 20.81 | 186,985 | +0.29(+1.39%) |
Nov 23, 2015 | 20.65 | 20.84 | 20.47 | 20.53 | 161,672 | -0.21(-1.00%) |
Nov 20, 2015 | 20.69 | 20.91 | 20.60 | 20.74 | 215,064 | +0.14(+0.67%) |
Nov 19, 2015 | 19.52 | 20.68 | 19.44 | 20.60 | 292,162 | +0.93(+4.70%) |
Nov 18, 2015 | 19.54 | 19.80 | 19.44 | 19.67 | 287,197 | +0.15(+0.76%) |
Nov 17, 2015 | 19.91 | 20.09 | 19.43 | 19.52 | 189,520 | -0.39(-1.98%) |
Nov 16, 2015 | 19.90 | 20.06 | 19.34 | 19.92 | 304,967 | +0.07(+0.35%) |
Nov 13, 2015 | 19.83 | 21.37 | 19.19 | 19.85 | 280,289 | -0.11(-0.54%) |
Nov 12, 2015 | 20.22 | 20.46 | 19.85 | 19.96 | 200,037 | -0.55(-2.69%) |
Nov 11, 2015 | 20.62 | 20.67 | 19.98 | 20.51 | 214,710 | +0.00(+0.00%) |
Nov 10, 2015 | 20.43 | 21.20 | 20.00 | 20.51 | 390,476 | +0.41(+2.06%) |
Nov 09, 2015 | 20.52 | 20.59 | 19.87 | 20.10 | 187,025 | -0.30(-1.45%) |
Nov 06, 2015 | 20.05 | 20.50 | 19.85 | 20.39 | 155,191 | +0.18(+0.88%) |
Nov 05, 2015 | 20.25 | 20.42 | 19.84 | 20.21 | 213,400 | -0.08(-0.39%) |
Nov 04, 2015 | 20.42 | 20.77 | 20.24 | 20.29 | 355,817 | -0.03(-0.15%) |
Nov 03, 2015 | 20.22 | 20.59 | 20.14 | 20.32 | 302,367 | +0.03(+0.15%) |
Nov 02, 2015 | 19.77 | 20.66 | 19.77 | 20.29 | 449,225 | +0.60(+3.05%) |
Oct 30, 2015 | 19.73 | 20.75 | 19.37 | 19.69 | 487,631 | +0.10(+0.50%) |
Oct 29, 2015 | 20.24 | 21.31 | 19.32 | 19.59 | 555,334 | +0.74(+3.91%) |
Oct 28, 2015 | 18.21 | 19.14 | 18.21 | 18.86 | 414,712 | +0.74(+4.07%) |
Oct 27, 2015 | 18.40 | 18.45 | 18.02 | 18.12 | 234,842 | -0.29(-1.55%) |
Oct 26, 2015 | 18.47 | 18.74 | 18.30 | 18.40 | 162,245 | -0.11(-0.58%) |
Oct 23, 2015 | 18.35 | 18.62 | 18.12 | 18.51 | 146,569 | +0.25(+1.35%) |
Oct 22, 2015 | 17.31 | 18.35 | 17.31 | 18.27 | 193,439 | +1.09(+6.36%) |
Oct 21, 2015 | 17.32 | 17.35 | 16.99 | 17.17 | 244,298 | -0.10(-0.57%) |
Oct 20, 2015 | 16.94 | 17.65 | 16.85 | 17.27 | 239,278 | +0.32(+1.86%) |
Oct 19, 2015 | 17.33 | 17.48 | 16.95 | 16.96 | 290,514 | -0.46(-2.66%) |
Oct 16, 2015 | 17.34 | 17.46 | 16.56 | 17.42 | 241,303 | +0.04(+0.23%) |
Oct 15, 2015 | 17.31 | 17.55 | 16.83 | 17.38 | 378,607 | +0.10(+0.57%) |
Oct 14, 2015 | 17.63 | 17.74 | 17.20 | 17.28 | 187,569 | -0.31(-1.79%) |
Oct 13, 2015 | 17.78 | 18.14 | 17.57 | 17.60 | 248,526 | -0.31(-1.70%) |
Oct 12, 2015 | 18.29 | 19.26 | 17.71 | 17.90 | 257,711 | -0.36(-1.99%) |
Oct 09, 2015 | 19.25 | 19.50 | 18.21 | 18.27 | 424,105 | -0.93(-4.82%) |
Oct 08, 2015 | 18.29 | 19.20 | 18.08 | 19.19 | 373,023 | +0.88(+4.78%) |
Oct 07, 2015 | 17.93 | 18.68 | 17.74 | 18.31 | 546,737 | +0.48(+2.70%) |
Oct 06, 2015 | 16.89 | 18.42 | 16.89 | 17.83 | 470,762 | +0.94(+5.59%) |
Oct 05, 2015 | 16.44 | 17.58 | 16.43 | 16.89 | 516,790 | +0.56(+3.44%) |
Oct 02, 2015 | 15.40 | 16.33 | 15.26 | 16.33 | 623,524 | +0.80(+5.13%) |
Oct 01, 2015 | 16.15 | 16.15 | 15.05 | 15.53 | 356,601 | -0.56(-3.49%) |
Sep 30, 2015 | 15.53 | 16.15 | 15.33 | 16.09 | 506,338 | +0.67(+4.34%) |
Sep 29, 2015 | 15.96 | 16.01 | 15.40 | 15.42 | 180,349 | -0.50(-3.15%) |
Sep 28, 2015 | 16.20 | 16.23 | 15.89 | 15.92 | 216,341 | -0.34(-2.12%) |
Sep 25, 2015 | 16.35 | 16.35 | 16.15 | 16.27 | 199,693 | +0.12(+0.73%) |
Sep 24, 2015 | 16.23 | 16.27 | 15.79 | 16.15 | 358,141 | -0.20(-1.20%) |
Sep 23, 2015 | 16.55 | 16.69 | 16.23 | 16.35 | 361,889 | -0.13(-0.78%) |
Sep 22, 2015 | 16.34 | 16.59 | 16.24 | 16.47 | 215,520 | +0.02(+0.12%) |
Sep 21, 2015 | 16.53 | 16.61 | 16.12 | 16.45 | 432,070 | +0.08(+0.48%) |
Sep 18, 2015 | 16.34 | 16.67 | 16.26 | 16.38 | 422,581 | -0.21(-1.25%) |
Sep 17, 2015 | 17.15 | 17.15 | 16.52 | 16.58 | 235,439 | -0.54(-3.16%) |
Sep 16, 2015 | 16.93 | 17.23 | 16.93 | 17.12 | 207,915 | +0.29(+1.69%) |
Sep 15, 2015 | 16.59 | 16.91 | 16.57 | 16.84 | 221,781 | +0.30(+1.78%) |
Sep 14, 2015 | 17.03 | 17.03 | 16.37 | 16.54 | 208,086 | -0.43(-2.55%) |
Sep 11, 2015 | 17.04 | 17.09 | 16.66 | 16.98 | 250,300 | +0.01(+0.06%) |
Sep 10, 2015 | 17.39 | 17.42 | 16.86 | 16.97 | 209,766 | -0.43(-2.49%) |
Sep 09, 2015 | 17.91 | 18.09 | 17.39 | 17.40 | 426,657 | -0.27(-1.50%) |
Sep 08, 2015 | 17.48 | 17.73 | 17.12 | 17.66 | 228,937 | +0.42(+2.45%) |
Sep 04, 2015 | 16.97 | 17.24 | 17.24 | 17.24 | 181,280 | +0.06(+0.34%) |
Sep 03, 2015 | 17.25 | 17.33 | 17.02 | 17.18 | 202,841 | -0.04(-0.23%) |
Sep 02, 2015 | 17.51 | 17.51 | 16.87 | 17.22 | 205,445 | -0.07(-0.40%) |