Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.76 | 21.14 | 20.76 | 20.83 | 251,711 | +0.11(+0.53%) |
Nov 27, 2015 | 20.86 | 20.94 | 20.51 | 20.72 | 149,065 | -0.17(-0.81%) |
Nov 26, 2015 | 20.74 | 21.01 | 20.42 | 20.89 | 94,634 | +0.45(+2.20%) |
Nov 25, 2015 | 19.86 | 20.54 | 19.86 | 20.44 | 266,571 | +0.54(+2.71%) |
Nov 24, 2015 | 19.71 | 20.23 | 19.50 | 19.90 | 365,302 | +0.14(+0.71%) |
Nov 23, 2015 | 20.18 | 19.76 | 491,436 | +0.28(+1.44%) | ||
Nov 20, 2015 | 19.56 | 19.93 | 19.37 | 19.48 | 378,200 | +0.10(+0.52%) |
Nov 19, 2015 | 18.51 | 19.60 | 18.51 | 19.38 | 616,307 | +0.80(+4.31%) |
Nov 18, 2015 | 18.14 | 18.68 | 18.09 | 18.58 | 315,085 | +0.51(+2.82%) |
Nov 17, 2015 | 18.42 | 18.45 | 17.99 | 18.07 | 321,954 | -0.34(-1.85%) |
Nov 16, 2015 | 18.33 | 18.61 | 17.93 | 18.41 | 130,747 | +0.16(+0.88%) |
Nov 13, 2015 | 18.20 | 18.65 | 17.87 | 18.25 | 172,363 | +0.00(+0.00%) |
Nov 12, 2015 | 18.23 | 18.52 | 17.81 | 18.25 | 0 | -0.15(-0.82%) |
Nov 11, 2015 | 18.43 | 18.97 | 18.38 | 18.40 | 241,038 | -0.03(-0.16%) |
Nov 10, 2015 | 18.37 | 18.64 | 18.11 | 18.43 | 211,288 | +0.05(+0.27%) |
Nov 09, 2015 | 18.63 | 18.72 | 18.04 | 18.38 | 194,334 | -0.32(-1.71%) |
Nov 06, 2015 | 18.76 | 18.98 | 18.50 | 18.70 | 320,908 | -0.21(-1.11%) |
Nov 05, 2015 | 18.60 | 18.97 | 18.07 | 18.91 | 285,692 | +0.30(+1.61%) |
Nov 04, 2015 | 18.78 | 19.14 | 18.17 | 18.61 | 429,919 | -0.12(-0.64%) |
Nov 03, 2015 | 18.81 | 18.99 | 18.57 | 18.73 | 284,453 | -0.02(-0.11%) |
Nov 02, 2015 | 18.60 | 18.88 | 18.25 | 18.75 | 324,802 | +0.25(+1.35%) |
Oct 30, 2015 | 19.01 | 19.01 | 18.34 | 18.50 | 385,288 | -0.50(-2.63%) |
Oct 29, 2015 | 18.41 | 19.40 | 18.26 | 19.00 | 353,033 | +0.38(+2.04%) |
Oct 28, 2015 | 18.33 | 18.80 | 18.03 | 18.62 | 296,577 | +0.47(+2.59%) |
Oct 27, 2015 | 18.70 | 18.70 | 18.04 | 18.15 | 197,521 | -0.64(-3.41%) |
Oct 26, 2015 | 18.94 | 19.03 | 18.67 | 18.79 | 196,246 | -0.15(-0.79%) |
Oct 23, 2015 | 18.80 | 19.20 | 18.65 | 18.94 | 336,071 | +0.31(+1.66%) |
Oct 22, 2015 | 18.14 | 18.69 | 18.03 | 18.63 | 190,318 | +0.41(+2.25%) |
Oct 21, 2015 | 18.14 | 18.24 | 17.48 | 18.22 | 210,325 | +0.15(+0.83%) |
Oct 20, 2015 | 17.94 | 18.46 | 17.71 | 18.07 | 180,799 | +0.14(+0.78%) |
Oct 19, 2015 | 18.18 | 18.18 | 17.77 | 17.93 | 283,214 | -0.30(-1.65%) |
Oct 16, 2015 | 18.67 | 18.79 | 18.02 | 18.23 | 185,016 | -0.24(-1.30%) |
Oct 15, 2015 | 18.56 | 18.84 | 18.35 | 18.47 | 251,757 | +0.06(+0.33%) |
Oct 14, 2015 | 18.60 | 18.80 | 18.18 | 18.41 | 394,620 | -0.26(-1.39%) |
Oct 13, 2015 | 18.87 | 18.93 | 18.39 | 18.67 | 428,270 | -0.42(-2.20%) |
Oct 09, 2015 | 19.09 | 19.09 | 19.09 | 0 | +0.83(+4.55%) | |
Oct 08, 2015 | 17.72 | 18.31 | 17.61 | 18.26 | 336,391 | +0.55(+3.11%) |
Oct 07, 2015 | 16.72 | 17.83 | 16.70 | 17.71 | 465,410 | +1.17(+7.07%) |
Oct 06, 2015 | 16.34 | 16.59 | 16.18 | 16.54 | 186,343 | +0.25(+1.53%) |
Oct 05, 2015 | 16.10 | 16.49 | 15.85 | 16.29 | 292,902 | +0.56(+3.56%) |
Oct 02, 2015 | 15.35 | 15.80 | 15.33 | 15.73 | 284,191 | +0.22(+1.42%) |
Oct 01, 2015 | 15.91 | 16.11 | 15.43 | 15.51 | 647,225 | -0.40(-2.51%) |
Sep 30, 2015 | 16.30 | 16.31 | 15.74 | 15.91 | 431,098 | -0.30(-1.85%) |
Sep 29, 2015 | 16.49 | 16.49 | 16.08 | 16.21 | 467,199 | -0.23(-1.40%) |
Sep 28, 2015 | 17.39 | 17.39 | 16.35 | 16.44 | 296,388 | -1.01(-5.79%) |
Sep 25, 2015 | 17.32 | 17.69 | 17.24 | 17.45 | 138,508 | +0.20(+1.16%) |
Sep 24, 2015 | 17.21 | 17.31 | 16.85 | 17.25 | 267,150 | -0.12(-0.69%) |
Sep 23, 2015 | 17.53 | 17.69 | 17.27 | 17.37 | 100,132 | -0.20(-1.14%) |
Sep 22, 2015 | 17.84 | 17.90 | 17.53 | 17.57 | 170,904 | -0.51(-2.82%) |
Sep 21, 2015 | 18.00 | 18.20 | 17.90 | 18.08 | 198,774 | +0.04(+0.22%) |
Sep 18, 2015 | 18.21 | 18.24 | 17.83 | 18.04 | 463,525 | -0.45(-2.43%) |
Sep 17, 2015 | 18.86 | 19.00 | 18.39 | 18.49 | 246,392 | -0.58(-3.04%) |
Sep 16, 2015 | 18.10 | 19.20 | 18.02 | 19.07 | 284,465 | +1.01(+5.59%) |
Sep 15, 2015 | 18.28 | 18.38 | 18.00 | 18.06 | 283,272 | -0.30(-1.63%) |
Sep 14, 2015 | 18.97 | 18.97 | 18.25 | 18.36 | 385,297 | -0.80(-4.18%) |
Sep 11, 2015 | 18.51 | 19.20 | 18.51 | 19.16 | 327,217 | +0.49(+2.62%) |
Sep 10, 2015 | 19.18 | 19.20 | 18.48 | 18.67 | 237,689 | -0.58(-3.01%) |
Sep 09, 2015 | 19.85 | 19.90 | 19.10 | 19.25 | 203,776 | -0.47(-2.38%) |
Sep 08, 2015 | 19.93 | 19.93 | 19.54 | 19.72 | 141,900 | +0.12(+0.61%) |
Sep 04, 2015 | 19.60 | 19.60 | 19.60 | 0 | +0.21(+1.08%) | |
Sep 03, 2015 | 19.20 | 19.57 | 18.74 | 19.39 | 416,711 | +0.23(+1.20%) |
Sep 02, 2015 | 19.47 | 19.50 | 19.04 | 19.16 | 238,898 | -0.11(-0.57%) |