Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.51 | 21.98 | 21.16 | 21.33 | 545,235 | -0.29(-1.34%) |
Nov 27, 2015 | 22.00 | 22.13 | 21.41 | 21.62 | 231,508 | -0.57(-2.57%) |
Nov 25, 2015 | 21.48 | 22.19 | 22.19 | 22.19 | 448,900 | +0.42(+1.93%) |
Nov 24, 2015 | 19.95 | 21.90 | 19.95 | 21.77 | 482,199 | +1.89(+9.51%) |
Nov 23, 2015 | 19.50 | 20.52 | 19.50 | 19.88 | 305,568 | +0.38(+1.95%) |
Nov 20, 2015 | 19.32 | 19.83 | 19.07 | 19.50 | 807,455 | -0.13(-0.66%) |
Nov 19, 2015 | 19.79 | 19.79 | 19.46 | 19.63 | 271,633 | -0.15(-0.76%) |
Nov 18, 2015 | 19.43 | 19.87 | 19.43 | 19.78 | 333,640 | +0.50(+2.59%) |
Nov 17, 2015 | 19.54 | 19.79 | 19.10 | 19.28 | 369,495 | -0.23(-1.18%) |
Nov 16, 2015 | 19.41 | 19.93 | 19.13 | 19.51 | 360,373 | +0.15(+0.77%) |
Nov 13, 2015 | 19.13 | 19.80 | 18.79 | 19.36 | 409,486 | +0.18(+0.94%) |
Nov 12, 2015 | 18.79 | 19.52 | 18.50 | 19.18 | 387,358 | -0.10(-0.52%) |
Nov 11, 2015 | 20.00 | 20.00 | 19.20 | 19.28 | 426,436 | -0.68(-3.41%) |
Nov 10, 2015 | 19.61 | 20.03 | 19.36 | 19.96 | 367,299 | +0.38(+1.94%) |
Nov 09, 2015 | 19.83 | 20.09 | 19.08 | 19.58 | 382,828 | -0.25(-1.26%) |
Nov 06, 2015 | 19.25 | 20.36 | 18.79 | 19.83 | 497,708 | +0.44(+2.27%) |
Nov 05, 2015 | 18.54 | 19.55 | 18.52 | 19.39 | 476,430 | +1.03(+5.61%) |
Nov 04, 2015 | 18.55 | 19.30 | 17.85 | 18.36 | 514,888 | -1.22(-6.23%) |
Nov 03, 2015 | 18.92 | 20.01 | 18.60 | 19.58 | 564,345 | +0.79(+4.20%) |
Nov 02, 2015 | 17.08 | 18.88 | 17.08 | 18.79 | 792,099 | +1.60(+9.31%) |
Oct 30, 2015 | 16.13 | 17.39 | 15.08 | 17.19 | 1,638,926 | +0.73(+4.43%) |
Oct 29, 2015 | 20.40 | 20.99 | 16.34 | 16.46 | 2,474,084 | -5.15(-23.83%) |
Oct 28, 2015 | 20.50 | 21.83 | 20.50 | 21.61 | 362,300 | +1.00(+4.85%) |
Oct 27, 2015 | 21.43 | 21.72 | 20.38 | 20.61 | 522,620 | -1.26(-5.76%) |
Oct 26, 2015 | 21.84 | 22.26 | 21.35 | 21.87 | 339,547 | -0.13(-0.59%) |
Oct 23, 2015 | 22.18 | 22.79 | 21.83 | 22.00 | 617,454 | -0.15(-0.68%) |
Oct 22, 2015 | 21.39 | 22.50 | 21.13 | 22.15 | 359,455 | +1.04(+4.93%) |
Oct 21, 2015 | 21.66 | 21.98 | 21.05 | 21.11 | 288,120 | -0.60(-2.76%) |
Oct 20, 2015 | 20.85 | 21.98 | 20.84 | 21.71 | 333,551 | +0.71(+3.38%) |
Oct 19, 2015 | 21.49 | 21.70 | 20.95 | 21.00 | 383,736 | -0.70(-3.23%) |
Oct 16, 2015 | 22.40 | 22.41 | 21.16 | 21.70 | 446,914 | -0.72(-3.21%) |
Oct 15, 2015 | 21.96 | 22.43 | 21.27 | 22.42 | 420,140 | +0.41(+1.86%) |
Oct 14, 2015 | 21.99 | 22.36 | 21.74 | 22.01 | 299,782 | +0.05(+0.23%) |
Oct 13, 2015 | 22.07 | 22.60 | 21.87 | 21.96 | 334,914 | -0.44(-1.96%) |
Oct 12, 2015 | 23.31 | 23.31 | 21.87 | 22.40 | 444,790 | -0.69(-2.99%) |
Oct 09, 2015 | 24.39 | 24.48 | 23.07 | 23.09 | 412,383 | -1.21(-4.98%) |
Oct 08, 2015 | 23.47 | 24.48 | 22.95 | 24.30 | 504,409 | +0.64(+2.70%) |
Oct 07, 2015 | 23.36 | 24.25 | 22.54 | 23.66 | 958,394 | +0.67(+2.91%) |
Oct 06, 2015 | 22.80 | 23.90 | 22.01 | 22.99 | 672,727 | -0.14(-0.61%) |
Oct 05, 2015 | 21.31 | 23.49 | 21.16 | 23.13 | 726,234 | +2.10(+9.99%) |
Oct 02, 2015 | 19.24 | 21.06 | 18.99 | 21.03 | 581,404 | +1.57(+8.07%) |
Oct 01, 2015 | 19.41 | 20.07 | 19.10 | 19.46 | 556,766 | +0.25(+1.30%) |
Sep 30, 2015 | 18.63 | 19.28 | 18.62 | 19.21 | 611,639 | +0.62(+3.34%) |
Sep 29, 2015 | 18.91 | 19.09 | 18.37 | 18.59 | 374,001 | +0.02(+0.11%) |
Sep 28, 2015 | 19.50 | 19.50 | 17.22 | 18.57 | 641,650 | -1.27(-6.40%) |
Sep 25, 2015 | 20.28 | 20.30 | 19.66 | 19.84 | 501,446 | -0.13(-0.65%) |
Sep 24, 2015 | 20.26 | 20.41 | 19.55 | 19.97 | 469,008 | -0.35(-1.72%) |
Sep 23, 2015 | 21.27 | 21.27 | 19.88 | 20.32 | 411,762 | -0.71(-3.38%) |
Sep 22, 2015 | 20.90 | 21.19 | 20.13 | 21.03 | 520,085 | -0.21(-0.99%) |
Sep 21, 2015 | 21.31 | 21.77 | 21.00 | 21.24 | 581,352 | -0.01(-0.05%) |
Sep 18, 2015 | 21.57 | 21.83 | 20.90 | 21.25 | 770,903 | -0.88(-3.98%) |
Sep 17, 2015 | 22.93 | 22.95 | 21.96 | 22.13 | 566,863 | -0.71(-3.11%) |
Sep 16, 2015 | 22.63 | 23.03 | 22.28 | 22.84 | 462,994 | +0.29(+1.29%) |
Sep 15, 2015 | 22.23 | 23.26 | 22.23 | 22.55 | 465,094 | +0.42(+1.90%) |
Sep 14, 2015 | 22.88 | 22.88 | 21.86 | 22.13 | 354,212 | -0.91(-3.95%) |
Sep 11, 2015 | 22.29 | 23.10 | 22.29 | 23.04 | 274,413 | +0.43(+1.90%) |
Sep 10, 2015 | 22.90 | 23.14 | 22.19 | 22.61 | 374,372 | -0.32(-1.40%) |
Sep 09, 2015 | 23.36 | 23.90 | 22.90 | 22.93 | 303,001 | -0.38(-1.63%) |
Sep 08, 2015 | 23.30 | 23.68 | 22.93 | 23.31 | 296,718 | +0.03(+0.13%) |
Sep 04, 2015 | 23.12 | 23.28 | 23.28 | 23.28 | 241,700 | -0.22(-0.94%) |
Sep 03, 2015 | 23.19 | 23.63 | 21.43 | 23.50 | 310,743 | +0.25(+1.08%) |
Sep 02, 2015 | 24.13 | 24.13 | 22.51 | 23.25 | 643,240 | -0.38(-1.61%) |