Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.00 | 21.00 | 19.65 | 19.95 | 15,284 | -0.90(-4.32%) |
Nov 27, 2015 | 19.95 | 24.00 | 19.20 | 20.85 | 16,628 | +1.20(+6.11%) |
Nov 25, 2015 | 19.50 | 19.65 | 19.65 | 19.65 | 19,673 | +0.60(+3.15%) |
Nov 24, 2015 | 19.80 | 19.80 | 18.86 | 19.05 | 7,139 | -0.45(-2.31%) |
Nov 23, 2015 | 19.05 | 19.65 | 18.00 | 19.50 | 15,465 | +0.82(+4.42%) |
Nov 20, 2015 | 18.60 | 19.05 | 17.70 | 18.68 | 21,741 | -0.22(-1.19%) |
Nov 19, 2015 | 19.35 | 19.35 | 18.45 | 18.90 | 18,992 | -0.30(-1.56%) |
Nov 18, 2015 | 18.75 | 19.65 | 18.60 | 19.20 | 9,801 | +0.60(+3.23%) |
Nov 17, 2015 | 19.65 | 19.77 | 18.45 | 18.60 | 13,012 | -0.75(-3.88%) |
Nov 16, 2015 | 19.50 | 20.40 | 19.05 | 19.35 | 9,176 | -0.15(-0.77%) |
Nov 13, 2015 | 19.50 | 19.95 | 18.90 | 19.50 | 3,972 | +0.00(+0.00%) |
Nov 12, 2015 | 19.05 | 19.80 | 19.05 | 19.50 | 5,689 | +0.00(+0.00%) |
Nov 11, 2015 | 19.80 | 19.95 | 19.20 | 19.50 | 6,826 | -0.45(-2.26%) |
Nov 10, 2015 | 20.40 | 20.70 | 19.65 | 19.95 | 13,467 | -0.90(-4.32%) |
Nov 09, 2015 | 21.00 | 21.30 | 19.95 | 20.85 | 11,981 | +0.00(+0.00%) |
Nov 06, 2015 | 22.80 | 22.80 | 20.25 | 20.85 | 28,063 | -0.90(-4.14%) |
Nov 05, 2015 | 21.75 | 25.95 | 21.15 | 21.75 | 100,257 | +1.20(+5.84%) |
Nov 04, 2015 | 21.60 | 22.50 | 20.10 | 20.55 | 9,593 | -0.90(-4.20%) |
Nov 03, 2015 | 20.70 | 21.90 | 20.55 | 21.45 | 7,699 | +0.90(+4.38%) |
Nov 02, 2015 | 20.40 | 21.75 | 19.05 | 20.55 | 8,923 | +0.38(+1.86%) |
Oct 30, 2015 | 19.95 | 20.85 | 19.05 | 20.18 | 6,341 | +0.38(+1.89%) |
Oct 29, 2015 | 20.25 | 21.15 | 19.65 | 19.80 | 8,423 | -0.75(-3.65%) |
Oct 28, 2015 | 21.60 | 21.60 | 20.54 | 20.55 | 4,117 | -1.05(-4.86%) |
Oct 27, 2015 | 21.30 | 21.60 | 20.55 | 21.60 | 8,869 | +0.30(+1.41%) |
Oct 26, 2015 | 20.85 | 21.90 | 20.85 | 21.30 | 5,430 | +0.45(+2.16%) |
Oct 23, 2015 | 20.85 | 21.75 | 20.25 | 20.85 | 7,812 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 22.20 | 20.10 | 20.85 | 7,730 | +0.00(+0.00%) |
Oct 21, 2015 | 21.60 | 22.35 | 18.45 | 20.85 | 17,367 | -0.90(-4.14%) |
Oct 20, 2015 | 22.95 | 23.40 | 21.60 | 21.75 | 5,906 | -1.50(-6.45%) |
Oct 19, 2015 | 22.13 | 23.40 | 21.75 | 23.25 | 6,950 | +1.05(+4.73%) |
Oct 16, 2015 | 23.55 | 23.85 | 21.60 | 22.20 | 3,365 | +0.60(+2.78%) |
Oct 15, 2015 | 21.90 | 22.65 | 21.30 | 21.60 | 10,544 | -0.45(-2.04%) |
Oct 14, 2015 | 22.35 | 22.93 | 21.60 | 22.05 | 6,365 | -0.30(-1.34%) |
Oct 13, 2015 | 22.50 | 22.95 | 22.05 | 22.35 | 3,408 | -0.45(-1.97%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.50 | 22.80 | 2,060 | -0.30(-1.30%) |
Oct 09, 2015 | 23.25 | 24.00 | 22.50 | 23.10 | 3,656 | +0.00(+0.00%) |
Oct 08, 2015 | 22.80 | 23.25 | 22.50 | 23.10 | 1,890 | +0.45(+1.99%) |
Oct 07, 2015 | 22.50 | 23.55 | 21.75 | 22.65 | 9,429 | +0.60(+2.72%) |
Oct 06, 2015 | 22.50 | 24.15 | 21.60 | 22.05 | 12,195 | -0.45(-2.00%) |
Oct 05, 2015 | 22.50 | 23.25 | 21.60 | 22.50 | 7,626 | +0.60(+2.74%) |
Oct 02, 2015 | 21.15 | 22.65 | 21.15 | 21.90 | 7,611 | +0.45(+2.10%) |
Oct 01, 2015 | 22.95 | 23.10 | 21.15 | 21.45 | 10,624 | -1.50(-6.54%) |
Sep 30, 2015 | 22.50 | 24.30 | 22.50 | 22.95 | 8,881 | +0.45(+2.00%) |
Sep 29, 2015 | 24.30 | 24.45 | 21.68 | 22.50 | 16,435 | -1.65(-6.83%) |
Sep 28, 2015 | 24.75 | 24.75 | 21.75 | 24.15 | 21,151 | -1.05(-4.17%) |
Sep 25, 2015 | 25.35 | 25.95 | 24.00 | 25.20 | 9,050 | +0.00(+0.00%) |
Sep 24, 2015 | 26.10 | 26.40 | 24.60 | 25.20 | 5,999 | -0.75(-2.89%) |
Sep 23, 2015 | 25.50 | 26.10 | 25.20 | 25.95 | 4,725 | +0.45(+1.76%) |
Sep 22, 2015 | 26.40 | 27.30 | 24.90 | 25.50 | 10,602 | -1.20(-4.49%) |
Sep 21, 2015 | 27.60 | 28.20 | 26.40 | 26.70 | 14,102 | -0.45(-1.66%) |
Sep 18, 2015 | 25.50 | 27.30 | 25.50 | 27.15 | 16,724 | +0.75(+2.84%) |
Sep 17, 2015 | 25.50 | 26.55 | 24.60 | 26.40 | 16,259 | +0.90(+3.53%) |
Sep 16, 2015 | 25.65 | 25.65 | 24.30 | 25.50 | 9,790 | -0.07(-0.29%) |
Sep 15, 2015 | 26.85 | 26.85 | 25.35 | 25.57 | 7,772 | -1.12(-4.21%) |
Sep 14, 2015 | 27.00 | 27.45 | 26.10 | 26.70 | 5,748 | -0.30(-1.11%) |
Sep 11, 2015 | 26.25 | 27.15 | 24.90 | 27.00 | 7,276 | +0.45(+1.69%) |
Sep 10, 2015 | 25.95 | 26.55 | 24.15 | 26.55 | 24,412 | +0.45(+1.72%) |
Sep 09, 2015 | 26.10 | 26.85 | 25.50 | 26.10 | 16,033 | +0.08(+0.29%) |
Sep 08, 2015 | 25.50 | 26.70 | 25.50 | 26.02 | 14,502 | +0.67(+2.66%) |
Sep 04, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 16,333 | +0.00(+0.00%) |
Sep 03, 2015 | 24.15 | 25.95 | 23.55 | 25.35 | 28,658 | +1.65(+6.96%) |
Sep 02, 2015 | 22.65 | 24.29 | 22.05 | 23.70 | 23,191 | +1.20(+5.33%) |