Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.35 | 24.41 | 22.72 | 22.97 | 53,551 | -0.37(-1.59%) |
Nov 27, 2015 | 23.35 | 23.35 | 22.93 | 23.34 | 12,301 | +0.49(+2.14%) |
Nov 25, 2015 | 22.70 | 22.85 | 22.85 | 22.85 | 28,900 | +0.29(+1.29%) |
Nov 24, 2015 | 21.94 | 22.57 | 21.21 | 22.56 | 47,973 | +1.37(+6.47%) |
Nov 23, 2015 | 20.58 | 21.46 | 20.58 | 21.19 | 21,285 | +0.46(+2.22%) |
Nov 20, 2015 | 20.75 | 20.93 | 20.22 | 20.73 | 47,369 | +0.19(+0.93%) |
Nov 19, 2015 | 22.71 | 22.84 | 20.47 | 20.54 | 103,266 | -2.17(-9.56%) |
Nov 18, 2015 | 22.85 | 23.25 | 22.51 | 22.71 | 66,598 | -0.06(-0.26%) |
Nov 17, 2015 | 22.80 | 23.93 | 22.61 | 22.77 | 46,873 | -0.12(-0.52%) |
Nov 16, 2015 | 24.48 | 24.48 | 22.60 | 22.89 | 70,105 | -1.70(-6.91%) |
Nov 13, 2015 | 23.16 | 24.98 | 23.00 | 24.59 | 57,385 | +1.23(+5.27%) |
Nov 12, 2015 | 23.36 | 24.42 | 23.14 | 23.36 | 26,065 | +0.01(+0.04%) |
Nov 11, 2015 | 23.44 | 23.74 | 22.97 | 23.35 | 38,846 | -0.10(-0.43%) |
Nov 10, 2015 | 24.74 | 24.74 | 23.20 | 23.45 | 30,761 | -0.83(-3.42%) |
Nov 09, 2015 | 25.20 | 25.20 | 24.27 | 24.28 | 82,976 | -0.51(-2.06%) |
Nov 06, 2015 | 24.70 | 24.86 | 23.37 | 24.79 | 48,536 | +0.95(+3.98%) |
Nov 05, 2015 | 24.00 | 24.00 | 23.00 | 23.84 | 41,626 | -0.16(-0.67%) |
Nov 04, 2015 | 22.80 | 24.00 | 22.14 | 24.00 | 39,965 | +1.24(+5.45%) |
Nov 03, 2015 | 22.51 | 23.45 | 21.42 | 22.76 | 24,811 | +0.57(+2.57%) |
Nov 02, 2015 | 20.85 | 22.45 | 20.81 | 22.19 | 37,808 | +1.19(+5.67%) |
Oct 30, 2015 | 20.13 | 21.00 | 19.09 | 21.00 | 70,312 | +0.73(+3.60%) |
Oct 29, 2015 | 21.30 | 21.50 | 19.94 | 20.27 | 22,729 | -1.44(-6.63%) |
Oct 28, 2015 | 18.84 | 21.71 | 18.46 | 21.71 | 38,189 | +2.91(+15.48%) |
Oct 27, 2015 | 18.64 | 19.11 | 18.16 | 18.80 | 32,616 | +0.11(+0.59%) |
Oct 26, 2015 | 18.97 | 19.53 | 18.39 | 18.69 | 14,339 | -0.44(-2.30%) |
Oct 23, 2015 | 18.39 | 19.99 | 18.11 | 19.13 | 39,986 | +1.01(+5.57%) |
Oct 22, 2015 | 18.10 | 18.72 | 17.13 | 18.12 | 71,712 | +0.08(+0.44%) |
Oct 21, 2015 | 19.35 | 19.85 | 17.56 | 18.04 | 57,227 | -1.25(-6.48%) |
Oct 20, 2015 | 19.93 | 19.95 | 19.20 | 19.29 | 41,395 | -0.24(-1.23%) |
Oct 19, 2015 | 20.24 | 20.66 | 19.50 | 19.53 | 34,958 | -0.18(-0.91%) |
Oct 16, 2015 | 19.85 | 19.85 | 19.01 | 19.71 | 22,844 | +0.01(+0.05%) |
Oct 15, 2015 | 18.01 | 19.92 | 18.01 | 19.70 | 36,440 | +1.68(+9.32%) |
Oct 14, 2015 | 18.01 | 19.45 | 18.00 | 18.02 | 66,566 | +0.00(+0.00%) |
Oct 13, 2015 | 18.70 | 19.55 | 18.00 | 18.02 | 35,836 | -0.91(-4.81%) |
Oct 12, 2015 | 18.57 | 19.77 | 18.45 | 18.93 | 115,928 | +0.31(+1.66%) |
Oct 09, 2015 | 18.57 | 18.81 | 18.21 | 18.62 | 56,411 | +0.05(+0.27%) |
Oct 08, 2015 | 18.02 | 18.80 | 17.96 | 18.57 | 68,299 | +0.42(+2.31%) |
Oct 07, 2015 | 17.03 | 18.24 | 17.03 | 18.15 | 56,864 | +1.19(+7.02%) |
Oct 06, 2015 | 17.28 | 17.85 | 16.73 | 16.96 | 57,385 | -0.48(-2.75%) |
Oct 05, 2015 | 16.34 | 18.46 | 16.34 | 17.44 | 62,562 | +0.96(+5.83%) |
Oct 02, 2015 | 16.01 | 17.00 | 16.00 | 16.48 | 64,849 | +0.11(+0.67%) |
Oct 01, 2015 | 16.60 | 17.71 | 15.90 | 16.37 | 50,209 | -0.56(-3.31%) |
Sep 30, 2015 | 16.28 | 17.58 | 16.20 | 16.93 | 82,057 | +0.78(+4.83%) |
Sep 29, 2015 | 17.00 | 18.74 | 16.00 | 16.15 | 86,273 | -0.72(-4.27%) |
Sep 28, 2015 | 17.62 | 17.62 | 16.32 | 16.87 | 46,044 | -0.83(-4.69%) |
Sep 25, 2015 | 19.64 | 20.47 | 17.56 | 17.70 | 131,194 | -1.98(-10.06%) |
Sep 24, 2015 | 20.06 | 20.06 | 19.50 | 19.68 | 39,494 | -0.52(-2.57%) |
Sep 23, 2015 | 20.15 | 20.49 | 19.70 | 20.20 | 48,236 | +0.24(+1.20%) |
Sep 22, 2015 | 20.05 | 20.82 | 19.80 | 19.96 | 56,473 | -0.28(-1.38%) |
Sep 21, 2015 | 22.04 | 22.42 | 19.93 | 20.24 | 116,557 | -1.78(-8.08%) |
Sep 18, 2015 | 21.65 | 22.33 | 21.63 | 22.02 | 97,781 | -0.20(-0.90%) |
Sep 17, 2015 | 21.00 | 22.55 | 21.00 | 22.22 | 83,721 | +0.95(+4.47%) |
Sep 16, 2015 | 21.42 | 22.40 | 21.05 | 21.27 | 37,124 | -0.30(-1.39%) |
Sep 15, 2015 | 22.57 | 22.68 | 21.42 | 21.57 | 36,721 | -1.06(-4.68%) |
Sep 14, 2015 | 22.90 | 23.00 | 22.50 | 22.63 | 77,134 | -0.22(-0.96%) |
Sep 11, 2015 | 22.67 | 23.07 | 22.50 | 22.85 | 48,444 | -0.01(-0.04%) |
Sep 10, 2015 | 23.01 | 23.15 | 22.56 | 22.86 | 84,300 | +0.21(+0.93%) |
Sep 09, 2015 | 23.90 | 24.70 | 22.51 | 22.65 | 85,559 | -1.16(-4.87%) |
Sep 08, 2015 | 23.15 | 23.89 | 23.08 | 23.81 | 60,424 | +0.88(+3.84%) |
Sep 04, 2015 | 23.29 | 22.93 | 22.93 | 22.93 | 76,900 | -0.62(-2.63%) |
Sep 03, 2015 | 23.62 | 23.90 | 22.85 | 23.55 | 133,499 | -0.17(-0.72%) |
Sep 02, 2015 | 23.08 | 24.18 | 22.65 | 23.72 | 206,969 | +0.83(+3.63%) |