Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.96 | 19.30 | 18.60 | 18.68 | 267,036 | -0.19(-1.01%) |
Nov 27, 2015 | 18.71 | 18.98 | 18.57 | 18.87 | 146,682 | -0.03(-0.16%) |
Nov 26, 2015 | 19.29 | 19.29 | 18.66 | 18.90 | 212,665 | -0.40(-2.07%) |
Nov 25, 2015 | 18.87 | 19.74 | 18.76 | 19.30 | 441,142 | +0.33(+1.74%) |
Nov 24, 2015 | 19.37 | 19.57 | 18.30 | 18.97 | 533,238 | -0.68(-3.46%) |
Nov 23, 2015 | 19.35 | 19.65 | 370,592 | -0.37(-1.85%) | ||
Nov 20, 2015 | 20.54 | 20.69 | 19.78 | 20.02 | 392,011 | -0.62(-3.00%) |
Nov 19, 2015 | 21.44 | 21.54 | 20.62 | 20.64 | 283,862 | -0.79(-3.69%) |
Nov 18, 2015 | 21.44 | 21.63 | 21.11 | 21.43 | 186,119 | +0.14(+0.66%) |
Nov 17, 2015 | 21.25 | 21.49 | 20.80 | 21.29 | 241,782 | +0.00(+0.00%) |
Nov 16, 2015 | 21.79 | 21.95 | 21.25 | 21.29 | 196,990 | -0.46(-2.11%) |
Nov 13, 2015 | 21.58 | 21.98 | 21.48 | 21.75 | 122,962 | +0.08(+0.37%) |
Nov 12, 2015 | 21.85 | 21.99 | 21.58 | 21.67 | 221,737 | -0.36(-1.63%) |
Nov 11, 2015 | 22.27 | 22.51 | 21.92 | 22.03 | 145,937 | -0.29(-1.30%) |
Nov 10, 2015 | 22.12 | 22.41 | 22.01 | 22.32 | 157,836 | +0.11(+0.50%) |
Nov 09, 2015 | 22.30 | 22.61 | 22.13 | 22.21 | 134,948 | -0.15(-0.67%) |
Nov 06, 2015 | 22.55 | 22.72 | 22.15 | 22.36 | 183,043 | -0.24(-1.06%) |
Nov 05, 2015 | 22.42 | 22.78 | 22.42 | 22.60 | 199,858 | +0.16(+0.71%) |
Nov 04, 2015 | 22.83 | 22.87 | 21.94 | 22.44 | 399,137 | -0.38(-1.67%) |
Nov 03, 2015 | 22.44 | 22.91 | 22.35 | 22.82 | 280,378 | +0.47(+2.10%) |
Nov 02, 2015 | 21.69 | 22.45 | 21.65 | 22.35 | 392,886 | +0.54(+2.48%) |
Oct 30, 2015 | 21.41 | 22.20 | 21.20 | 21.81 | 434,563 | +0.20(+0.93%) |
Oct 29, 2015 | 23.85 | 23.85 | 21.50 | 21.61 | 1,245,406 | -4.84(-18.30%) |
Oct 28, 2015 | 26.77 | 26.92 | 26.35 | 26.45 | 168,824 | -0.18(-0.68%) |
Oct 27, 2015 | 27.37 | 27.41 | 26.42 | 26.63 | 197,337 | -0.88(-3.20%) |
Oct 26, 2015 | 27.32 | 27.62 | 27.30 | 27.51 | 60,662 | +0.14(+0.51%) |
Oct 23, 2015 | 27.27 | 27.57 | 27.04 | 27.37 | 117,124 | +0.32(+1.18%) |
Oct 22, 2015 | 26.94 | 27.30 | 26.94 | 27.05 | 131,426 | +0.12(+0.45%) |
Oct 21, 2015 | 27.40 | 27.43 | 26.89 | 26.93 | 136,535 | -0.46(-1.68%) |
Oct 20, 2015 | 27.35 | 27.73 | 27.29 | 27.39 | 78,584 | +0.10(+0.37%) |
Oct 19, 2015 | 27.21 | 27.32 | 26.95 | 27.29 | 65,044 | +0.19(+0.70%) |
Oct 16, 2015 | 27.49 | 27.49 | 27.07 | 27.10 | 88,339 | -0.19(-0.70%) |
Oct 15, 2015 | 27.44 | 27.55 | 27.21 | 27.29 | 112,477 | -0.05(-0.18%) |
Oct 14, 2015 | 27.72 | 27.72 | 27.26 | 27.34 | 111,555 | -0.42(-1.51%) |
Oct 13, 2015 | 27.93 | 27.95 | 27.35 | 27.76 | 132,191 | +0.02(+0.07%) |
Oct 09, 2015 | 27.74 | 27.74 | 27.74 | 0 | -0.05(-0.18%) | |
Oct 08, 2015 | 27.76 | 27.94 | 27.62 | 27.79 | 118,288 | +0.04(+0.14%) |
Oct 07, 2015 | 26.69 | 28.33 | 26.69 | 27.75 | 257,030 | +0.98(+3.66%) |
Oct 06, 2015 | 26.75 | 27.11 | 26.55 | 26.77 | 244,086 | +0.07(+0.26%) |
Oct 05, 2015 | 25.82 | 26.90 | 25.79 | 26.70 | 266,699 | +1.15(+4.50%) |
Oct 02, 2015 | 24.98 | 25.74 | 24.93 | 25.55 | 114,922 | +0.28(+1.11%) |
Oct 01, 2015 | 25.41 | 25.73 | 25.11 | 25.27 | 137,370 | -0.13(-0.51%) |
Sep 30, 2015 | 25.07 | 25.65 | 25.00 | 25.40 | 277,153 | +0.35(+1.40%) |
Sep 29, 2015 | 25.12 | 25.23 | 24.70 | 25.05 | 419,996 | -0.09(-0.36%) |
Sep 28, 2015 | 25.19 | 25.38 | 24.95 | 25.14 | 179,670 | -0.07(-0.28%) |
Sep 25, 2015 | 24.68 | 25.35 | 24.68 | 25.21 | 404,473 | +0.63(+2.56%) |
Sep 24, 2015 | 24.78 | 24.87 | 24.38 | 24.58 | 200,363 | -0.37(-1.48%) |
Sep 23, 2015 | 25.32 | 25.43 | 24.71 | 24.95 | 142,201 | -0.32(-1.27%) |
Sep 22, 2015 | 24.98 | 25.40 | 24.70 | 25.27 | 257,214 | +0.29(+1.16%) |
Sep 21, 2015 | 25.16 | 25.37 | 24.92 | 24.98 | 221,291 | +0.00(+0.00%) |
Sep 18, 2015 | 25.44 | 25.53 | 24.92 | 24.98 | 311,512 | -0.57(-2.23%) |
Sep 17, 2015 | 25.56 | 25.89 | 25.46 | 25.55 | 273,815 | -0.07(-0.27%) |
Sep 16, 2015 | 25.50 | 26.10 | 25.50 | 25.62 | 120,867 | +0.09(+0.35%) |
Sep 15, 2015 | 25.40 | 25.67 | 25.25 | 25.53 | 96,727 | +0.08(+0.31%) |
Sep 14, 2015 | 25.48 | 25.56 | 25.20 | 25.45 | 160,006 | -0.09(-0.35%) |
Sep 11, 2015 | 25.61 | 25.61 | 25.37 | 25.54 | 50,010 | -0.29(-1.12%) |
Sep 10, 2015 | 25.60 | 25.86 | 25.34 | 25.83 | 86,098 | +0.15(+0.58%) |
Sep 09, 2015 | 25.85 | 26.12 | 25.59 | 25.68 | 93,068 | -0.08(-0.31%) |
Sep 08, 2015 | 25.70 | 26.18 | 25.56 | 25.76 | 103,954 | +0.14(+0.55%) |
Sep 04, 2015 | 25.62 | 25.62 | 25.62 | 0 | -0.17(-0.66%) | |
Sep 03, 2015 | 25.92 | 26.63 | 25.72 | 25.79 | 106,695 | -0.13(-0.50%) |
Sep 02, 2015 | 26.01 | 26.40 | 25.80 | 25.92 | 240,422 | -0.13(-0.50%) |