Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.15 | 20.25 | 19.98 | 20.25 | 8,225 | +0.20(+1.00%) |
Nov 27, 2015 | 19.97 | 20.05 | 19.97 | 20.05 | 33,067 | +0.06(+0.30%) |
Nov 25, 2015 | 19.99 | 19.99 | 19.99 | 0 | +0.09(+0.45%) | |
Nov 24, 2015 | 20.21 | 20.35 | 19.90 | 19.90 | 19,663 | -0.56(-2.74%) |
Nov 23, 2015 | 20.39 | 20.47 | 20.39 | 20.46 | 8,900 | +0.16(+0.79%) |
Nov 20, 2015 | 20.30 | 20.30 | 20.30 | 20.30 | 1,140 | +0.50(+2.53%) |
Nov 19, 2015 | 19.80 | 19.90 | 19.80 | 19.80 | 4,343 | +0.25(+1.28%) |
Nov 18, 2015 | 19.40 | 19.55 | 19.40 | 19.55 | 10,460 | +0.05(+0.26%) |
Nov 17, 2015 | 19.25 | 19.50 | 19.11 | 19.50 | 4,546 | +0.00(+0.00%) |
Nov 16, 2015 | 19.50 | 19.50 | 19.25 | 19.50 | 1,426 | -0.20(-1.02%) |
Nov 13, 2015 | 19.75 | 19.75 | 19.50 | 19.70 | 7,600 | -0.25(-1.25%) |
Nov 12, 2015 | 20.00 | 20.00 | 19.95 | 19.95 | 600 | -0.10(-0.50%) |
Nov 11, 2015 | 20.16 | 20.16 | 19.76 | 20.05 | 2,679 | -0.05(-0.25%) |
Nov 10, 2015 | 20.15 | 20.15 | 19.95 | 20.10 | 2,510 | -0.15(-0.74%) |
Nov 09, 2015 | 20.15 | 20.25 | 19.95 | 20.25 | 3,737 | +0.10(+0.50%) |
Nov 06, 2015 | 20.12 | 20.16 | 19.90 | 20.15 | 11,752 | +0.03(+0.15%) |
Nov 05, 2015 | 20.35 | 20.35 | 19.90 | 20.12 | 12,655 | -0.53(-2.57%) |
Nov 04, 2015 | 20.80 | 20.80 | 20.60 | 20.65 | 7,305 | +0.05(+0.24%) |
Nov 03, 2015 | 20.80 | 21.00 | 20.60 | 20.60 | 148,890 | +0.46(+2.28%) |
Nov 02, 2015 | 20.10 | 20.39 | 20.10 | 20.14 | 61,628 | +0.14(+0.70%) |
Oct 30, 2015 | 20.25 | 20.45 | 19.80 | 20.00 | 52,174 | -1.90(-8.68%) |
Oct 29, 2015 | 21.57 | 21.90 | 21.13 | 21.90 | 65,275 | +0.40(+1.86%) |
Oct 28, 2015 | 21.00 | 21.50 | 21.00 | 21.50 | 7,204 | +0.65(+3.12%) |
Oct 27, 2015 | 20.84 | 21.03 | 20.79 | 20.85 | 172,391 | -0.03(-0.13%) |
Oct 26, 2015 | 21.37 | 21.37 | 20.75 | 20.88 | 21,214 | -0.42(-1.98%) |
Oct 23, 2015 | 21.69 | 21.70 | 21.00 | 21.30 | 138,303 | +1.09(+5.39%) |
Oct 22, 2015 | 19.74 | 20.21 | 19.04 | 20.21 | 107,266 | +0.36(+1.81%) |
Oct 21, 2015 | 22.00 | 22.00 | 19.00 | 19.85 | 170,584 | -2.36(-10.63%) |
Oct 20, 2015 | 22.50 | 22.50 | 22.21 | 22.21 | 3,830 | -0.29(-1.29%) |
Oct 19, 2015 | 22.55 | 22.55 | 22.50 | 22.50 | 4,725 | -0.20(-0.88%) |
Oct 16, 2015 | 22.50 | 22.70 | 22.50 | 22.70 | 3,080 | -0.35(-1.52%) |
Oct 15, 2015 | 22.83 | 23.05 | 22.50 | 23.05 | 20,809 | -0.26(-1.12%) |
Oct 14, 2015 | 23.24 | 23.31 | 22.90 | 23.31 | 5,435 | +0.31(+1.35%) |
Oct 13, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 355 | -0.38(-1.63%) |
Oct 12, 2015 | 23.50 | 23.50 | 23.10 | 23.38 | 9,339 | -0.45(-1.89%) |
Oct 09, 2015 | 23.50 | 23.83 | 23.50 | 23.83 | 44,475 | +0.32(+1.36%) |
Oct 08, 2015 | 22.78 | 23.51 | 22.78 | 23.51 | 4,950 | +0.81(+3.57%) |
Oct 07, 2015 | 22.60 | 22.70 | 22.60 | 22.70 | 1,155 | +0.26(+1.16%) |
Oct 06, 2015 | 22.44 | 22.44 | 22.44 | 22.44 | 605 | +0.05(+0.22%) |
Oct 05, 2015 | 22.68 | 22.75 | 22.32 | 22.39 | 29,924 | -0.29(-1.28%) |
Oct 02, 2015 | 22.00 | 22.68 | 22.00 | 22.68 | 2,288 | -0.06(-0.26%) |
Oct 01, 2015 | 22.70 | 22.75 | 22.50 | 22.74 | 73,940 | +0.68(+3.08%) |
Sep 30, 2015 | 21.73 | 22.10 | 21.50 | 22.06 | 65,925 | +0.10(+0.46%) |
Sep 29, 2015 | 22.10 | 22.13 | 21.60 | 21.96 | 41,530 | -0.35(-1.57%) |
Sep 28, 2015 | 23.00 | 23.00 | 22.31 | 22.31 | 20,287 | -0.99(-4.25%) |
Sep 25, 2015 | 23.80 | 23.80 | 23.30 | 23.30 | 37,711 | +0.01(+0.04%) |
Sep 24, 2015 | 23.97 | 23.97 | 23.29 | 23.29 | 39,979 | -0.56(-2.35%) |
Sep 23, 2015 | 24.00 | 24.00 | 23.85 | 23.85 | 2,200 | -0.55(-2.25%) |
Sep 22, 2015 | 24.45 | 24.45 | 23.96 | 24.40 | 7,175 | -0.44(-1.77%) |
Sep 21, 2015 | 24.65 | 24.84 | 24.65 | 24.84 | 3,375 | +0.19(+0.77%) |
Sep 18, 2015 | 24.60 | 24.65 | 24.42 | 24.65 | 17,420 | -0.70(-2.76%) |
Sep 17, 2015 | 24.90 | 25.35 | 24.81 | 25.35 | 53,360 | +0.35(+1.40%) |
Sep 16, 2015 | 24.80 | 25.00 | 24.80 | 25.00 | 544 | -0.18(-0.71%) |
Sep 14, 2015 | 25.18 | 25.18 | 25.18 | 68 | -0.06(-0.24%) | |
Sep 11, 2015 | 25.01 | 25.24 | 25.01 | 25.24 | 76,185 | +0.24(+0.96%) |
Sep 10, 2015 | 24.80 | 25.00 | 24.80 | 25.00 | 2,901 | -0.05(-0.20%) |
Sep 09, 2015 | 24.81 | 25.18 | 24.81 | 25.05 | 3,540 | +0.05(+0.20%) |
Sep 08, 2015 | 24.80 | 25.07 | 24.80 | 25.00 | 7,200 | +0.40(+1.63%) |
Sep 04, 2015 | 24.60 | 24.60 | 24.60 | 0 | -0.50(-1.99%) | |
Sep 03, 2015 | 25.10 | 25.10 | 25.10 | 25.10 | 2,458 | -0.19(-0.76%) |
Sep 02, 2015 | 25.29 | 25.29 | 25.29 | 25.29 | 490 | +0.12(+0.48%) |