Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.18 | 21.58 | 20.84 | 21.12 | 230,746 | -0.02(-0.09%) |
Nov 27, 2015 | 21.01 | 21.31 | 20.82 | 21.14 | 57,241 | +0.09(+0.43%) |
Nov 25, 2015 | 20.90 | 21.05 | 21.05 | 21.05 | 159,409 | +0.06(+0.31%) |
Nov 24, 2015 | 20.43 | 21.02 | 20.36 | 20.99 | 271,888 | +0.59(+2.92%) |
Nov 23, 2015 | 20.28 | 20.63 | 20.27 | 20.39 | 209,784 | +0.01(+0.05%) |
Nov 20, 2015 | 21.05 | 21.18 | 20.26 | 20.38 | 285,183 | -0.52(-2.50%) |
Nov 19, 2015 | 21.06 | 21.14 | 20.55 | 20.90 | 139,752 | -0.27(-1.30%) |
Nov 18, 2015 | 20.22 | 21.23 | 20.03 | 21.18 | 316,869 | +1.03(+5.09%) |
Nov 17, 2015 | 20.24 | 20.57 | 20.01 | 20.15 | 205,328 | -0.12(-0.59%) |
Nov 16, 2015 | 19.51 | 20.45 | 19.51 | 20.27 | 246,188 | +0.73(+3.75%) |
Nov 13, 2015 | 18.97 | 19.94 | 18.89 | 19.54 | 218,696 | +0.41(+2.15%) |
Nov 12, 2015 | 19.52 | 20.53 | 18.44 | 19.13 | 234,199 | -0.40(-2.06%) |
Nov 11, 2015 | 19.65 | 19.71 | 19.38 | 19.53 | 87,113 | -0.09(-0.47%) |
Nov 10, 2015 | 19.39 | 19.76 | 19.34 | 19.62 | 209,923 | +0.16(+0.80%) |
Nov 09, 2015 | 19.89 | 19.96 | 19.26 | 19.47 | 201,147 | -0.30(-1.53%) |
Nov 06, 2015 | 19.08 | 19.86 | 18.92 | 19.77 | 256,995 | +0.54(+2.81%) |
Nov 05, 2015 | 18.76 | 19.64 | 18.76 | 19.23 | 235,627 | +0.51(+2.74%) |
Nov 04, 2015 | 18.93 | 18.93 | 18.48 | 18.72 | 231,266 | -0.13(-0.68%) |
Nov 03, 2015 | 19.02 | 19.59 | 18.79 | 18.84 | 192,867 | -0.16(-0.82%) |
Nov 02, 2015 | 18.23 | 19.22 | 18.23 | 19.00 | 167,112 | +0.77(+4.22%) |
Oct 30, 2015 | 18.06 | 18.62 | 17.94 | 18.23 | 185,011 | +0.17(+0.96%) |
Oct 29, 2015 | 18.09 | 18.60 | 18.03 | 18.06 | 168,595 | -0.12(-0.65%) |
Oct 28, 2015 | 17.47 | 18.38 | 17.45 | 18.18 | 263,233 | +0.88(+5.08%) |
Oct 27, 2015 | 17.87 | 18.93 | 17.10 | 17.30 | 144,194 | -0.71(-3.96%) |
Oct 26, 2015 | 18.05 | 18.41 | 17.90 | 18.01 | 123,144 | -0.07(-0.41%) |
Oct 23, 2015 | 18.02 | 19.12 | 17.75 | 18.09 | 198,044 | +0.21(+1.18%) |
Oct 22, 2015 | 17.85 | 18.99 | 17.63 | 17.87 | 152,312 | +0.12(+0.67%) |
Oct 21, 2015 | 18.20 | 18.31 | 17.76 | 17.76 | 176,300 | -0.41(-2.27%) |
Oct 20, 2015 | 17.82 | 18.29 | 17.64 | 18.17 | 161,260 | +0.39(+2.21%) |
Oct 19, 2015 | 17.60 | 17.79 | 17.48 | 17.77 | 279,911 | +0.00(+0.00%) |
Oct 16, 2015 | 18.74 | 18.78 | 17.73 | 17.77 | 332,578 | -0.94(-5.04%) |
Oct 15, 2015 | 18.27 | 18.79 | 17.95 | 18.72 | 153,766 | +0.41(+2.25%) |
Oct 14, 2015 | 18.71 | 18.73 | 18.27 | 18.30 | 264,481 | -0.38(-2.01%) |
Oct 13, 2015 | 19.09 | 19.36 | 18.63 | 18.68 | 322,371 | -0.56(-2.90%) |
Oct 12, 2015 | 19.59 | 19.59 | 18.99 | 19.24 | 196,720 | -0.28(-1.45%) |
Oct 09, 2015 | 19.05 | 19.55 | 18.56 | 19.52 | 418,718 | +0.60(+3.19%) |
Oct 08, 2015 | 18.41 | 18.95 | 17.78 | 18.92 | 207,216 | +0.42(+2.28%) |
Oct 07, 2015 | 17.81 | 18.51 | 17.60 | 18.50 | 309,472 | +0.84(+4.77%) |
Oct 06, 2015 | 17.46 | 18.27 | 17.14 | 17.66 | 231,709 | +0.19(+1.10%) |
Oct 05, 2015 | 16.43 | 17.47 | 16.15 | 17.46 | 145,973 | +1.20(+7.37%) |
Oct 02, 2015 | 15.56 | 16.30 | 15.41 | 16.26 | 237,204 | +0.55(+3.49%) |
Oct 01, 2015 | 16.47 | 16.64 | 15.62 | 15.71 | 249,101 | -0.68(-4.13%) |
Sep 30, 2015 | 15.89 | 16.42 | 15.89 | 16.39 | 244,872 | +0.72(+4.61%) |
Sep 29, 2015 | 15.61 | 15.81 | 15.33 | 15.67 | 307,302 | +0.05(+0.35%) |
Sep 28, 2015 | 15.79 | 15.92 | 15.47 | 15.61 | 309,713 | -0.28(-1.76%) |
Sep 25, 2015 | 16.31 | 16.32 | 15.69 | 15.89 | 268,937 | -0.26(-1.58%) |
Sep 24, 2015 | 15.62 | 16.18 | 15.54 | 16.15 | 154,088 | +0.47(+2.97%) |
Sep 23, 2015 | 16.34 | 16.34 | 15.49 | 15.68 | 253,723 | -0.58(-3.59%) |
Sep 22, 2015 | 16.42 | 16.51 | 16.14 | 16.27 | 142,463 | -0.35(-2.09%) |
Sep 21, 2015 | 17.29 | 17.33 | 16.59 | 16.61 | 269,058 | -0.51(-2.98%) |
Sep 18, 2015 | 17.75 | 18.03 | 17.06 | 17.12 | 337,919 | -0.82(-4.58%) |
Sep 17, 2015 | 17.81 | 18.22 | 17.69 | 17.95 | 238,165 | +0.20(+1.13%) |
Sep 16, 2015 | 17.04 | 18.02 | 17.02 | 17.75 | 207,585 | +0.78(+4.57%) |
Sep 15, 2015 | 16.83 | 17.08 | 16.66 | 16.97 | 144,531 | +0.23(+1.36%) |
Sep 14, 2015 | 16.81 | 16.81 | 16.57 | 16.74 | 247,761 | -0.05(-0.27%) |
Sep 11, 2015 | 16.50 | 16.92 | 16.50 | 16.79 | 172,070 | +0.16(+0.99%) |
Sep 10, 2015 | 16.57 | 16.79 | 16.34 | 16.62 | 147,081 | +0.17(+1.05%) |
Sep 09, 2015 | 17.00 | 17.00 | 16.45 | 16.45 | 235,490 | -0.36(-2.17%) |
Sep 08, 2015 | 16.61 | 17.02 | 16.30 | 16.81 | 299,318 | +0.57(+3.48%) |
Sep 04, 2015 | 16.06 | 16.25 | 16.25 | 16.25 | 186,658 | +0.07(+0.45%) |
Sep 03, 2015 | 16.34 | 16.50 | 16.09 | 16.18 | 237,519 | -0.07(-0.45%) |
Sep 02, 2015 | 16.40 | 16.40 | 15.89 | 16.25 | 226,782 | -0.01(-0.06%) |