Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.60 | 22.80 | 21.57 | 22.35 | 8,708 | +0.30(+1.36%) |
Nov 27, 2015 | 22.50 | 22.65 | 21.45 | 22.05 | 7,930 | -0.45(-2.00%) |
Nov 25, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 15,480 | +0.60(+2.74%) |
Nov 24, 2015 | 22.20 | 22.65 | 21.90 | 21.90 | 22,217 | -0.30(-1.35%) |
Nov 23, 2015 | 21.75 | 22.20 | 21.00 | 22.20 | 15,293 | +0.75(+3.50%) |
Nov 20, 2015 | 21.60 | 21.60 | 21.00 | 21.45 | 9,823 | +0.45(+2.14%) |
Nov 19, 2015 | 20.85 | 21.60 | 20.25 | 21.00 | 25,610 | +0.15(+0.72%) |
Nov 18, 2015 | 21.00 | 21.00 | 19.65 | 20.85 | 22,280 | +0.15(+0.72%) |
Nov 17, 2015 | 19.20 | 20.70 | 19.05 | 20.70 | 14,889 | +1.65(+8.66%) |
Nov 16, 2015 | 19.50 | 19.65 | 19.05 | 19.05 | 10,821 | -0.60(-3.05%) |
Nov 13, 2015 | 18.60 | 20.10 | 18.00 | 19.65 | 21,980 | +1.35(+7.38%) |
Nov 12, 2015 | 20.10 | 20.10 | 18.15 | 18.30 | 27,889 | -1.50(-7.58%) |
Nov 11, 2015 | 20.10 | 20.70 | 19.65 | 19.80 | 12,415 | -0.60(-2.94%) |
Nov 10, 2015 | 19.50 | 21.30 | 18.30 | 20.40 | 38,223 | +0.75(+3.82%) |
Nov 09, 2015 | 24.45 | 26.25 | 18.60 | 19.65 | 59,953 | -2.85(-12.67%) |
Nov 06, 2015 | 21.30 | 23.10 | 16.80 | 22.50 | 70,137 | +1.20(+5.63%) |
Nov 05, 2015 | 22.35 | 22.35 | 20.55 | 21.30 | 33,480 | -1.35(-5.96%) |
Nov 04, 2015 | 22.20 | 24.75 | 22.05 | 22.65 | 58,229 | +0.60(+2.72%) |
Nov 03, 2015 | 21.15 | 22.35 | 20.70 | 22.05 | 21,120 | +1.05(+5.00%) |
Nov 02, 2015 | 21.30 | 21.60 | 20.40 | 21.00 | 12,416 | -0.15(-0.71%) |
Oct 30, 2015 | 21.75 | 21.75 | 21.00 | 21.15 | 10,208 | -0.45(-2.08%) |
Oct 29, 2015 | 19.50 | 21.89 | 19.50 | 21.60 | 22,134 | +1.50(+7.46%) |
Oct 28, 2015 | 19.80 | 20.10 | 19.35 | 20.10 | 16,634 | +0.15(+0.75%) |
Oct 27, 2015 | 20.55 | 20.55 | 19.65 | 19.95 | 8,299 | -0.30(-1.48%) |
Oct 26, 2015 | 20.55 | 20.70 | 19.50 | 20.25 | 12,538 | +0.15(+0.75%) |
Oct 23, 2015 | 20.55 | 20.55 | 19.20 | 20.10 | 32,273 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 21.00 | 19.65 | 20.10 | 24,807 | -0.30(-1.47%) |
Oct 21, 2015 | 20.70 | 20.85 | 19.20 | 20.40 | 11,586 | -0.30(-1.45%) |
Oct 20, 2015 | 20.85 | 21.75 | 18.90 | 20.70 | 59,936 | +0.00(+0.00%) |
Oct 19, 2015 | 17.40 | 21.00 | 17.25 | 20.70 | 54,039 | +2.85(+15.97%) |
Oct 16, 2015 | 18.00 | 18.75 | 17.40 | 17.85 | 22,200 | -0.90(-4.80%) |
Oct 15, 2015 | 16.80 | 18.75 | 16.80 | 18.75 | 43,179 | +2.25(+13.64%) |
Oct 14, 2015 | 17.25 | 17.25 | 15.75 | 16.50 | 15,811 | -0.75(-4.35%) |
Oct 13, 2015 | 16.65 | 17.25 | 16.50 | 17.25 | 15,642 | +0.60(+3.60%) |
Oct 12, 2015 | 17.25 | 17.25 | 16.50 | 16.65 | 11,496 | +0.45(+2.78%) |
Oct 09, 2015 | 15.75 | 16.50 | 15.75 | 16.20 | 8,338 | +0.00(+0.00%) |
Oct 08, 2015 | 16.05 | 17.10 | 15.60 | 16.20 | 34,094 | +0.60(+3.85%) |
Oct 07, 2015 | 14.85 | 16.35 | 14.71 | 15.60 | 37,899 | -0.15(-0.95%) |
Oct 06, 2015 | 13.95 | 15.90 | 13.66 | 15.75 | 49,894 | +1.80(+12.90%) |
Oct 05, 2015 | 14.10 | 14.10 | 13.22 | 13.95 | 15,233 | +0.30(+2.20%) |
Oct 02, 2015 | 13.05 | 13.80 | 12.86 | 13.65 | 19,120 | +0.94(+7.39%) |
Oct 01, 2015 | 12.60 | 13.04 | 12.30 | 12.71 | 3,074 | +0.11(+0.88%) |
Sep 30, 2015 | 12.57 | 12.60 | 12.03 | 12.60 | 3,460 | +0.15(+1.20%) |
Sep 29, 2015 | 12.90 | 12.90 | 12.00 | 12.45 | 3,615 | -0.15(-1.18%) |
Sep 28, 2015 | 12.90 | 12.90 | 12.22 | 12.60 | 4,639 | -0.30(-2.34%) |
Sep 25, 2015 | 13.65 | 13.65 | 12.77 | 12.90 | 10,525 | -0.75(-5.49%) |
Sep 24, 2015 | 13.35 | 14.25 | 13.33 | 13.65 | 17,718 | -0.30(-2.15%) |
Sep 23, 2015 | 13.77 | 14.05 | 13.65 | 13.95 | 6,929 | +0.39(+2.88%) |
Sep 22, 2015 | 13.30 | 14.25 | 13.30 | 13.56 | 7,095 | +0.51(+3.91%) |
Sep 21, 2015 | 13.05 | 14.25 | 12.90 | 13.05 | 6,269 | -0.60(-4.40%) |
Sep 18, 2015 | 13.83 | 14.10 | 12.79 | 13.65 | 8,415 | -0.09(-0.68%) |
Sep 17, 2015 | 13.20 | 13.85 | 13.20 | 13.74 | 8,886 | +0.69(+5.31%) |
Sep 16, 2015 | 12.75 | 13.47 | 12.60 | 13.05 | 5,757 | +0.42(+3.36%) |
Sep 15, 2015 | 12.40 | 12.90 | 12.30 | 12.63 | 3,159 | +0.24(+1.96%) |
Sep 14, 2015 | 13.95 | 14.10 | 12.15 | 12.38 | 10,396 | -0.82(-6.19%) |
Sep 11, 2015 | 14.70 | 14.70 | 13.20 | 13.20 | 7,225 | -0.45(-3.30%) |
Sep 10, 2015 | 14.07 | 14.10 | 13.50 | 13.65 | 5,692 | +0.15(+1.11%) |
Sep 09, 2015 | 13.72 | 15.75 | 13.50 | 13.50 | 35,299 | +0.00(+0.00%) |
Sep 08, 2015 | 15.45 | 16.95 | 13.50 | 13.50 | 52,908 | -1.95(-12.62%) |
Sep 04, 2015 | 14.25 | 15.45 | 15.45 | 15.45 | 45,120 | +1.81(+13.25%) |
Sep 03, 2015 | 13.64 | 14.25 | 13.35 | 13.64 | 18,977 | +0.42(+3.20%) |
Sep 02, 2015 | 13.35 | 14.25 | 13.20 | 13.22 | 24,553 | -0.19(-1.43%) |