Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.25 | 21.70 | 21.12 | 21.40 | 252,398 | +0.23(+1.07%) |
Nov 27, 2015 | 21.11 | 21.31 | 20.98 | 21.17 | 23,473 | +0.02(+0.10%) |
Nov 25, 2015 | 21.03 | 21.15 | 21.15 | 21.15 | 38,443 | +0.09(+0.45%) |
Nov 24, 2015 | 20.74 | 21.22 | 20.68 | 21.06 | 49,741 | -0.01(-0.03%) |
Nov 23, 2015 | 20.90 | 21.30 | 20.84 | 21.06 | 66,121 | +0.09(+0.45%) |
Nov 20, 2015 | 20.81 | 21.31 | 20.77 | 20.97 | 60,243 | +0.30(+1.44%) |
Nov 19, 2015 | 20.75 | 21.03 | 20.44 | 20.67 | 30,827 | -0.01(-0.04%) |
Nov 18, 2015 | 20.44 | 20.86 | 20.05 | 20.68 | 75,206 | +0.42(+2.09%) |
Nov 17, 2015 | 20.19 | 20.68 | 20.08 | 20.26 | 91,633 | +0.07(+0.32%) |
Nov 16, 2015 | 19.91 | 20.35 | 19.72 | 20.19 | 99,354 | +0.22(+1.09%) |
Nov 13, 2015 | 20.26 | 20.28 | 19.95 | 19.97 | 157,307 | -0.42(-2.04%) |
Nov 12, 2015 | 20.93 | 21.00 | 20.37 | 20.39 | 46,925 | -0.58(-2.78%) |
Nov 11, 2015 | 21.11 | 21.21 | 20.83 | 20.97 | 19,174 | -0.18(-0.86%) |
Nov 10, 2015 | 21.20 | 21.36 | 21.08 | 21.15 | 64,304 | +0.16(+0.76%) |
Nov 09, 2015 | 21.31 | 21.40 | 20.85 | 20.99 | 34,659 | -0.32(-1.50%) |
Nov 06, 2015 | 20.68 | 21.33 | 20.68 | 21.31 | 37,609 | +0.67(+3.25%) |
Nov 05, 2015 | 20.32 | 20.76 | 20.32 | 20.64 | 38,872 | +0.33(+1.60%) |
Nov 04, 2015 | 20.17 | 20.38 | 20.08 | 20.32 | 38,551 | +0.13(+0.64%) |
Nov 03, 2015 | 20.27 | 20.47 | 20.18 | 20.19 | 55,158 | -0.06(-0.29%) |
Nov 02, 2015 | 19.93 | 20.35 | 19.80 | 20.24 | 44,260 | +0.38(+1.93%) |
Oct 30, 2015 | 20.60 | 20.62 | 19.84 | 19.86 | 32,545 | -0.82(-3.95%) |
Oct 29, 2015 | 20.77 | 20.84 | 20.49 | 20.68 | 47,543 | -0.04(-0.17%) |
Oct 28, 2015 | 19.75 | 20.71 | 19.75 | 20.71 | 68,043 | +0.92(+4.67%) |
Oct 27, 2015 | 20.19 | 20.26 | 19.59 | 19.79 | 65,126 | -0.45(-2.25%) |
Oct 26, 2015 | 20.01 | 20.34 | 19.97 | 20.24 | 34,034 | +0.13(+0.65%) |
Oct 23, 2015 | 19.89 | 20.28 | 19.78 | 20.11 | 67,654 | +0.44(+2.24%) |
Oct 22, 2015 | 18.75 | 19.90 | 18.60 | 19.67 | 119,035 | +0.18(+0.93%) |
Oct 21, 2015 | 19.77 | 19.85 | 19.38 | 19.49 | 61,670 | -0.17(-0.84%) |
Oct 20, 2015 | 19.48 | 19.74 | 19.42 | 19.66 | 25,975 | +0.17(+0.85%) |
Oct 19, 2015 | 19.28 | 19.57 | 19.28 | 19.49 | 17,409 | +0.08(+0.41%) |
Oct 16, 2015 | 19.57 | 19.63 | 19.23 | 19.41 | 39,199 | -0.08(-0.41%) |
Oct 15, 2015 | 18.92 | 19.55 | 18.87 | 19.49 | 58,139 | +0.59(+3.13%) |
Oct 14, 2015 | 19.55 | 19.55 | 18.80 | 18.90 | 36,812 | -0.33(-1.73%) |
Oct 13, 2015 | 19.28 | 19.52 | 19.13 | 19.23 | 27,327 | -0.19(-0.97%) |
Oct 12, 2015 | 19.25 | 19.56 | 19.19 | 19.42 | 40,733 | +0.15(+0.79%) |
Oct 09, 2015 | 19.37 | 19.44 | 19.15 | 19.27 | 41,077 | -0.06(-0.30%) |
Oct 08, 2015 | 19.12 | 19.38 | 19.10 | 19.33 | 81,418 | +0.20(+1.02%) |
Oct 07, 2015 | 19.01 | 19.13 | 18.86 | 19.13 | 38,512 | +0.25(+1.30%) |
Oct 06, 2015 | 18.85 | 19.12 | 18.65 | 18.89 | 62,362 | -0.04(-0.23%) |
Oct 05, 2015 | 18.64 | 18.98 | 18.64 | 18.93 | 41,511 | +0.46(+2.46%) |
Oct 02, 2015 | 18.68 | 18.68 | 17.94 | 18.47 | 76,143 | -0.40(-2.14%) |
Oct 01, 2015 | 18.93 | 19.06 | 18.59 | 18.88 | 90,481 | -0.03(-0.15%) |
Sep 30, 2015 | 19.08 | 19.35 | 18.86 | 18.91 | 69,921 | -0.01(-0.08%) |
Sep 29, 2015 | 18.93 | 19.11 | 18.86 | 18.92 | 44,225 | -0.01(-0.08%) |
Sep 28, 2015 | 18.79 | 19.05 | 18.67 | 18.94 | 43,688 | +0.11(+0.58%) |
Sep 25, 2015 | 19.25 | 19.31 | 18.79 | 18.83 | 81,856 | -0.19(-0.99%) |
Sep 24, 2015 | 18.57 | 19.06 | 18.57 | 19.02 | 47,541 | +0.25(+1.31%) |
Sep 23, 2015 | 18.73 | 18.92 | 18.42 | 18.77 | 23,481 | +0.09(+0.46%) |
Sep 22, 2015 | 18.63 | 18.82 | 18.54 | 18.68 | 28,240 | -0.08(-0.42%) |
Sep 21, 2015 | 18.71 | 18.96 | 18.63 | 18.76 | 34,187 | +0.17(+0.89%) |
Sep 18, 2015 | 18.36 | 18.65 | 18.30 | 18.60 | 98,262 | -0.09(-0.46%) |
Sep 17, 2015 | 18.83 | 19.25 | 18.61 | 18.68 | 49,397 | -0.20(-1.03%) |
Sep 16, 2015 | 19.06 | 19.06 | 18.77 | 18.88 | 28,688 | -0.14(-0.76%) |
Sep 15, 2015 | 18.80 | 19.24 | 18.75 | 19.02 | 42,235 | +0.31(+1.66%) |
Sep 14, 2015 | 18.74 | 18.92 | 18.68 | 18.71 | 20,692 | -0.02(-0.12%) |
Sep 11, 2015 | 18.52 | 18.77 | 18.52 | 18.73 | 23,775 | +0.05(+0.27%) |
Sep 10, 2015 | 18.42 | 18.78 | 18.42 | 18.68 | 20,482 | +0.27(+1.49%) |
Sep 09, 2015 | 18.96 | 19.05 | 18.41 | 18.41 | 101,178 | -0.38(-2.00%) |
Sep 08, 2015 | 18.72 | 18.84 | 18.55 | 18.79 | 35,521 | +0.35(+1.92%) |
Sep 04, 2015 | 18.12 | 18.43 | 18.43 | 18.43 | 23,953 | +0.02(+0.12%) |
Sep 03, 2015 | 18.61 | 18.76 | 18.41 | 18.41 | 53,951 | -0.15(-0.82%) |
Sep 02, 2015 | 18.35 | 18.56 | 18.16 | 18.56 | 156,431 | +0.48(+2.64%) |