Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.22 | 22.00 | 18.46 | 18.78 | 1,552,337 | -3.72(-16.53%) |
Nov 27, 2015 | 21.75 | 22.79 | 21.57 | 22.50 | 201,916 | +0.93(+4.31%) |
Nov 25, 2015 | 20.40 | 21.57 | 21.57 | 21.57 | 436,100 | +1.30(+6.41%) |
Nov 24, 2015 | 19.34 | 20.44 | 19.09 | 20.27 | 378,368 | +1.01(+5.24%) |
Nov 23, 2015 | 18.64 | 19.37 | 18.12 | 19.26 | 340,151 | +0.85(+4.62%) |
Nov 20, 2015 | 18.20 | 18.94 | 17.87 | 18.41 | 221,842 | +0.27(+1.49%) |
Nov 19, 2015 | 18.20 | 18.31 | 17.72 | 18.14 | 177,616 | +0.02(+0.11%) |
Nov 18, 2015 | 17.79 | 18.39 | 17.40 | 18.12 | 253,094 | +0.45(+2.55%) |
Nov 17, 2015 | 17.61 | 18.16 | 17.18 | 17.67 | 142,276 | +0.22(+1.26%) |
Nov 16, 2015 | 18.54 | 18.84 | 17.14 | 17.45 | 374,852 | -1.40(-7.43%) |
Nov 13, 2015 | 18.82 | 19.31 | 18.32 | 18.85 | 181,676 | -0.12(-0.63%) |
Nov 12, 2015 | 20.40 | 20.54 | 18.60 | 18.97 | 284,777 | -1.60(-7.78%) |
Nov 11, 2015 | 19.62 | 21.40 | 19.54 | 20.57 | 393,965 | +1.03(+5.27%) |
Nov 10, 2015 | 18.43 | 19.78 | 18.17 | 19.54 | 264,685 | +0.94(+5.05%) |
Nov 09, 2015 | 18.32 | 18.85 | 18.09 | 18.60 | 129,486 | +0.09(+0.49%) |
Nov 06, 2015 | 18.27 | 18.80 | 17.85 | 18.51 | 126,324 | +0.01(+0.05%) |
Nov 05, 2015 | 20.20 | 20.39 | 18.26 | 18.50 | 538,892 | -2.09(-10.15%) |
Nov 04, 2015 | 19.07 | 20.68 | 19.02 | 20.59 | 339,117 | +1.56(+8.20%) |
Nov 03, 2015 | 18.69 | 19.23 | 18.29 | 19.03 | 230,914 | +0.25(+1.33%) |
Nov 02, 2015 | 18.01 | 19.42 | 17.28 | 18.78 | 246,394 | +1.05(+5.92%) |
Oct 30, 2015 | 17.89 | 17.98 | 17.19 | 17.73 | 184,039 | -0.13(-0.73%) |
Oct 29, 2015 | 18.42 | 18.77 | 17.60 | 17.86 | 221,124 | -0.56(-3.04%) |
Oct 28, 2015 | 18.22 | 18.62 | 17.60 | 18.42 | 413,067 | -0.03(-0.16%) |
Oct 27, 2015 | 17.77 | 18.55 | 17.72 | 18.45 | 345,998 | +1.06(+6.10%) |
Oct 26, 2015 | 17.74 | 18.24 | 17.19 | 17.39 | 194,532 | -0.57(-3.17%) |
Oct 23, 2015 | 17.61 | 18.57 | 17.41 | 17.96 | 273,769 | +0.76(+4.42%) |
Oct 22, 2015 | 16.99 | 18.20 | 16.99 | 17.20 | 338,059 | -0.04(-0.23%) |
Oct 21, 2015 | 17.84 | 17.96 | 16.37 | 17.24 | 372,522 | -0.54(-3.04%) |
Oct 20, 2015 | 18.79 | 18.94 | 17.70 | 17.78 | 221,424 | -1.08(-5.73%) |
Oct 19, 2015 | 18.78 | 20.28 | 17.79 | 18.86 | 439,254 | -0.41(-2.13%) |
Oct 16, 2015 | 20.49 | 20.78 | 19.02 | 19.27 | 221,432 | -0.89(-4.41%) |
Oct 15, 2015 | 18.86 | 20.38 | 18.74 | 20.16 | 396,879 | +1.21(+6.39%) |
Oct 14, 2015 | 19.00 | 19.92 | 18.37 | 18.95 | 300,591 | -0.13(-0.68%) |
Oct 13, 2015 | 19.80 | 20.82 | 18.94 | 19.08 | 239,944 | -1.04(-5.17%) |
Oct 12, 2015 | 19.64 | 20.35 | 19.03 | 20.12 | 273,694 | +0.56(+2.86%) |
Oct 09, 2015 | 19.49 | 20.17 | 19.15 | 19.56 | 282,086 | -0.02(-0.10%) |
Oct 08, 2015 | 19.85 | 20.03 | 18.65 | 19.58 | 277,283 | -0.43(-2.15%) |
Oct 07, 2015 | 20.44 | 21.16 | 19.60 | 20.01 | 268,364 | -0.66(-3.19%) |
Oct 06, 2015 | 21.18 | 21.27 | 19.35 | 20.67 | 287,189 | -0.90(-4.17%) |
Oct 05, 2015 | 21.93 | 22.93 | 20.62 | 21.57 | 470,974 | +0.67(+3.21%) |
Oct 02, 2015 | 20.41 | 21.60 | 19.60 | 20.90 | 267,778 | -0.02(-0.10%) |
Oct 01, 2015 | 20.86 | 21.45 | 20.02 | 20.92 | 358,015 | +0.47(+2.30%) |
Sep 30, 2015 | 19.23 | 20.68 | 19.23 | 20.45 | 472,462 | +1.46(+7.69%) |
Sep 29, 2015 | 21.62 | 22.70 | 18.51 | 18.99 | 497,751 | -2.97(-13.52%) |
Sep 28, 2015 | 24.48 | 24.50 | 21.54 | 21.96 | 359,157 | -2.54(-10.37%) |
Sep 25, 2015 | 26.82 | 27.58 | 24.22 | 24.50 | 455,163 | -2.00(-7.55%) |
Sep 24, 2015 | 27.48 | 27.65 | 25.32 | 26.50 | 255,242 | -1.02(-3.71%) |
Sep 23, 2015 | 27.50 | 28.99 | 26.87 | 27.52 | 292,233 | -0.06(-0.22%) |
Sep 22, 2015 | 28.64 | 29.99 | 27.05 | 27.58 | 427,301 | -1.51(-5.19%) |
Sep 21, 2015 | 36.30 | 36.38 | 27.74 | 29.09 | 2,719,975 | -4.32(-12.93%) |
Sep 18, 2015 | 32.50 | 34.85 | 31.75 | 33.41 | 1,029,147 | +1.91(+6.06%) |
Sep 17, 2015 | 28.70 | 32.02 | 28.18 | 31.50 | 409,989 | +2.65(+9.19%) |
Sep 16, 2015 | 28.14 | 28.85 | 26.20 | 28.85 | 398,862 | +0.71(+2.52%) |
Sep 15, 2015 | 27.69 | 28.23 | 27.17 | 28.14 | 194,721 | +0.69(+2.51%) |
Sep 14, 2015 | 27.38 | 28.07 | 26.88 | 27.45 | 92,850 | -0.05(-0.18%) |
Sep 11, 2015 | 26.67 | 27.70 | 26.24 | 27.50 | 144,771 | +0.78(+2.92%) |
Sep 10, 2015 | 26.41 | 27.50 | 26.25 | 26.72 | 190,904 | +0.13(+0.49%) |
Sep 09, 2015 | 27.50 | 27.89 | 26.32 | 26.59 | 184,325 | -0.58(-2.13%) |
Sep 08, 2015 | 26.24 | 27.36 | 25.62 | 27.17 | 236,580 | +1.58(+6.17%) |
Sep 04, 2015 | 25.05 | 25.59 | 25.59 | 25.59 | 107,600 | +0.16(+0.63%) |
Sep 03, 2015 | 27.33 | 28.14 | 25.35 | 25.43 | 235,718 | -1.95(-7.12%) |
Sep 02, 2015 | 27.00 | 27.45 | 26.04 | 27.38 | 186,764 | +0.97(+3.67%) |