Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.90 | 14.90 | 14.00 | 14.18 | 1,992,849 | -0.34(-2.37%) |
Nov 27, 2015 | 15.00 | 15.10 | 14.43 | 14.52 | 874,756 | -0.27(-1.84%) |
Nov 25, 2015 | 14.45 | 14.79 | 14.79 | 14.79 | 1,643,722 | +0.51(+3.57%) |
Nov 24, 2015 | 15.04 | 15.19 | 14.18 | 14.28 | 3,336,798 | -0.93(-6.10%) |
Nov 23, 2015 | 13.51 | 15.23 | 13.43 | 15.21 | 6,532,296 | +2.13(+16.24%) |
Nov 20, 2015 | 14.31 | 14.75 | 11.69 | 13.09 | 12,518,780 | -0.77(-5.57%) |
Nov 19, 2015 | 16.65 | 16.89 | 13.35 | 13.86 | 8,421,190 | -2.78(-16.73%) |
Nov 18, 2015 | 16.12 | 17.36 | 15.65 | 16.64 | 8,382,130 | +1.98(+13.53%) |
Nov 17, 2015 | 21.30 | 22.07 | 13.94 | 14.66 | 13,005,636 | -6.50(-30.73%) |
Nov 16, 2015 | 21.49 | 21.53 | 20.07 | 21.17 | 1,308,825 | -0.43(-2.00%) |
Nov 13, 2015 | 21.61 | 21.94 | 21.02 | 21.60 | 702,912 | -0.08(-0.36%) |
Nov 12, 2015 | 22.36 | 22.43 | 21.61 | 21.68 | 564,168 | -0.74(-3.32%) |
Nov 11, 2015 | 22.70 | 22.87 | 22.14 | 22.42 | 540,204 | -0.24(-1.06%) |
Nov 10, 2015 | 22.32 | 22.70 | 22.32 | 22.66 | 702,034 | +0.40(+1.81%) |
Nov 09, 2015 | 23.31 | 23.40 | 22.19 | 22.26 | 925,202 | -1.17(-4.99%) |
Nov 06, 2015 | 22.92 | 23.80 | 22.22 | 23.43 | 974,785 | +0.60(+2.61%) |
Nov 05, 2015 | 22.16 | 22.92 | 22.14 | 22.83 | 528,588 | +0.69(+3.14%) |
Nov 04, 2015 | 22.96 | 23.11 | 22.12 | 22.14 | 834,618 | -0.79(-3.43%) |
Nov 03, 2015 | 22.98 | 23.14 | 22.46 | 22.92 | 751,597 | -0.04(-0.19%) |
Nov 02, 2015 | 22.45 | 23.16 | 21.61 | 22.96 | 1,859,348 | +0.61(+2.73%) |
Oct 30, 2015 | 25.63 | 26.56 | 22.28 | 22.36 | 2,564,931 | -2.66(-10.65%) |
Oct 29, 2015 | 25.37 | 25.58 | 24.88 | 25.02 | 856,675 | -0.38(-1.48%) |
Oct 28, 2015 | 24.23 | 25.46 | 23.82 | 25.40 | 1,187,739 | +1.25(+5.16%) |
Oct 27, 2015 | 24.71 | 24.79 | 23.48 | 24.15 | 1,322,417 | -0.70(-2.82%) |
Oct 26, 2015 | 25.71 | 25.74 | 24.73 | 24.85 | 834,252 | -0.89(-3.44%) |
Oct 23, 2015 | 25.69 | 25.90 | 25.54 | 25.74 | 645,452 | +0.39(+1.54%) |
Oct 22, 2015 | 24.83 | 25.74 | 24.81 | 25.35 | 785,165 | +0.75(+3.05%) |
Oct 21, 2015 | 25.43 | 25.71 | 24.55 | 24.59 | 745,062 | -0.60(-2.39%) |
Oct 20, 2015 | 24.81 | 25.30 | 24.72 | 25.20 | 510,458 | +0.38(+1.54%) |
Oct 19, 2015 | 24.59 | 24.85 | 24.40 | 24.81 | 571,067 | +0.19(+0.78%) |
Oct 16, 2015 | 24.45 | 24.87 | 24.40 | 24.62 | 549,339 | +0.32(+1.31%) |
Oct 15, 2015 | 23.90 | 24.33 | 23.17 | 24.30 | 877,387 | +0.40(+1.66%) |
Oct 14, 2015 | 24.09 | 24.35 | 23.67 | 23.91 | 569,029 | -0.15(-0.62%) |
Oct 13, 2015 | 24.50 | 25.02 | 23.87 | 24.06 | 829,547 | -0.45(-1.82%) |
Oct 12, 2015 | 23.74 | 25.34 | 23.59 | 24.50 | 1,534,356 | +0.94(+4.00%) |
Oct 09, 2015 | 23.40 | 24.09 | 23.08 | 23.56 | 798,239 | +0.32(+1.37%) |
Oct 08, 2015 | 23.28 | 23.60 | 23.03 | 23.24 | 696,475 | -0.19(-0.82%) |
Oct 07, 2015 | 22.29 | 23.60 | 22.18 | 23.43 | 1,000,444 | +1.30(+5.86%) |
Oct 06, 2015 | 22.60 | 22.65 | 21.89 | 22.14 | 1,011,148 | -0.36(-1.61%) |
Oct 05, 2015 | 21.33 | 22.96 | 21.26 | 22.50 | 1,975,136 | +1.58(+7.55%) |
Oct 02, 2015 | 20.58 | 20.93 | 20.11 | 20.92 | 593,337 | +0.21(+0.99%) |
Oct 01, 2015 | 20.96 | 21.02 | 20.07 | 20.71 | 745,890 | -0.22(-1.05%) |
Sep 30, 2015 | 19.76 | 21.25 | 19.69 | 20.93 | 1,441,238 | +1.40(+7.15%) |
Sep 29, 2015 | 19.37 | 19.57 | 18.91 | 19.54 | 586,598 | +0.17(+0.88%) |
Sep 28, 2015 | 19.68 | 19.83 | 19.25 | 19.37 | 410,074 | -0.43(-2.18%) |
Sep 25, 2015 | 19.94 | 20.16 | 19.63 | 19.80 | 404,133 | +0.03(+0.14%) |
Sep 24, 2015 | 19.33 | 19.78 | 19.23 | 19.77 | 355,781 | +0.28(+1.42%) |
Sep 23, 2015 | 19.36 | 19.60 | 19.32 | 19.49 | 280,690 | +0.12(+0.62%) |
Sep 22, 2015 | 19.49 | 19.71 | 19.31 | 19.37 | 364,565 | -0.40(-2.01%) |
Sep 21, 2015 | 20.04 | 20.19 | 19.53 | 19.77 | 594,070 | -0.19(-0.96%) |
Sep 18, 2015 | 19.76 | 20.29 | 19.56 | 19.96 | 1,274,153 | -0.14(-0.70%) |
Sep 17, 2015 | 19.94 | 20.43 | 19.62 | 20.10 | 548,135 | +0.08(+0.42%) |
Sep 16, 2015 | 19.47 | 20.06 | 19.41 | 20.02 | 565,064 | +0.52(+2.64%) |
Sep 15, 2015 | 19.29 | 19.63 | 19.25 | 19.50 | 449,703 | +0.26(+1.36%) |
Sep 14, 2015 | 19.21 | 19.56 | 19.06 | 19.24 | 378,731 | +0.08(+0.40%) |
Sep 11, 2015 | 18.70 | 19.31 | 18.64 | 19.16 | 496,731 | +0.32(+1.72%) |
Sep 10, 2015 | 18.81 | 18.95 | 18.35 | 18.84 | 376,164 | +0.00(+0.00%) |
Sep 09, 2015 | 18.49 | 19.02 | 18.46 | 18.84 | 817,058 | +0.52(+2.85%) |
Sep 08, 2015 | 17.70 | 18.37 | 17.70 | 18.32 | 604,492 | +0.90(+5.19%) |
Sep 04, 2015 | 17.29 | 17.41 | 17.41 | 17.41 | 220,956 | -0.11(-0.64%) |
Sep 03, 2015 | 17.44 | 17.94 | 17.22 | 17.53 | 625,051 | +0.42(+2.43%) |
Sep 02, 2015 | 17.48 | 17.54 | 16.58 | 17.11 | 603,898 | -0.16(-0.94%) |