Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.35 | 21.50 | 21.20 | 21.50 | 13,483 | +0.58(+2.77%) |
Nov 27, 2015 | 21.13 | 21.13 | 20.90 | 20.92 | 13,827 | -1.28(-5.77%) |
Nov 25, 2015 | 22.20 | 22.20 | 22.20 | 0 | -0.24(-1.07%) | |
Nov 24, 2015 | 22.33 | 22.44 | 22.13 | 22.44 | 64,797 | +0.92(+4.28%) |
Nov 23, 2015 | 21.49 | 21.52 | 43,322 | -0.43(-1.96%) | ||
Nov 20, 2015 | 21.95 | 22.03 | 21.95 | 21.95 | 57,780 | +0.19(+0.87%) |
Nov 19, 2015 | 21.86 | 21.86 | 21.72 | 21.76 | 30,708 | +0.06(+0.28%) |
Nov 18, 2015 | 21.61 | 21.73 | 21.50 | 21.70 | 19,225 | -0.14(-0.64%) |
Nov 17, 2015 | 21.98 | 21.98 | 21.78 | 21.84 | 34,737 | +0.12(+0.55%) |
Nov 16, 2015 | 21.35 | 21.72 | 21.35 | 21.72 | 35,822 | +0.92(+4.42%) |
Nov 13, 2015 | 20.81 | 20.98 | 20.80 | 20.80 | 67,355 | +1.22(+6.23%) |
Nov 12, 2015 | 19.28 | 19.59 | 19.28 | 19.58 | 43,841 | +0.88(+4.71%) |
Nov 11, 2015 | 18.63 | 18.84 | 18.63 | 18.70 | 12,391 | +0.14(+0.75%) |
Nov 10, 2015 | 18.75 | 18.87 | 18.52 | 18.56 | 23,539 | -0.72(-3.73%) |
Nov 09, 2015 | 19.30 | 19.64 | 19.18 | 19.28 | 22,043 | -0.16(-0.82%) |
Nov 06, 2015 | 19.40 | 19.49 | 19.21 | 19.44 | 24,201 | -0.30(-1.52%) |
Nov 05, 2015 | 19.70 | 19.74 | 19.61 | 19.74 | 23,401 | +0.16(+0.82%) |
Nov 04, 2015 | 19.52 | 19.80 | 19.52 | 19.58 | 36,813 | +0.29(+1.50%) |
Nov 03, 2015 | 19.00 | 19.32 | 19.00 | 19.29 | 15,420 | +0.38(+2.01%) |
Nov 02, 2015 | 18.58 | 18.93 | 18.57 | 18.91 | 42,712 | +0.37(+2.00%) |
Oct 30, 2015 | 18.23 | 18.69 | 18.23 | 18.54 | 28,269 | +0.41(+2.26%) |
Oct 29, 2015 | 18.03 | 18.16 | 18.02 | 18.13 | 21,852 | +0.23(+1.29%) |
Oct 28, 2015 | 18.00 | 18.11 | 17.76 | 17.90 | 50,495 | -0.31(-1.70%) |
Oct 27, 2015 | 18.26 | 18.30 | 18.16 | 18.21 | 21,944 | -0.30(-1.62%) |
Oct 26, 2015 | 18.65 | 18.65 | 18.38 | 18.51 | 46,913 | +0.01(+0.05%) |
Oct 23, 2015 | 18.33 | 18.50 | 18.33 | 18.50 | 20,826 | +0.32(+1.76%) |
Oct 22, 2015 | 18.24 | 18.24 | 17.98 | 18.18 | 22,390 | -0.40(-2.15%) |
Oct 21, 2015 | 18.80 | 18.80 | 18.50 | 18.58 | 115,577 | -0.14(-0.75%) |
Oct 20, 2015 | 18.84 | 18.84 | 18.59 | 18.72 | 48,800 | +0.27(+1.44%) |
Oct 19, 2015 | 18.98 | 18.98 | 18.39 | 18.45 | 67,177 | -0.77(-3.98%) |
Oct 16, 2015 | 19.38 | 19.38 | 19.08 | 19.22 | 53,102 | -0.53(-2.68%) |
Oct 15, 2015 | 19.58 | 19.82 | 19.58 | 19.75 | 107,808 | +0.50(+2.62%) |
Oct 14, 2015 | 19.66 | 19.66 | 19.24 | 19.25 | 52,326 | -0.39(-2.01%) |
Oct 13, 2015 | 19.61 | 19.86 | 19.42 | 19.64 | 18,185 | +0.28(+1.45%) |
Oct 12, 2015 | 19.61 | 19.61 | 19.35 | 19.36 | 43,101 | +1.25(+6.87%) |
Oct 09, 2015 | 18.07 | 18.25 | 18.04 | 18.11 | 54,407 | +0.29(+1.66%) |
Oct 08, 2015 | 17.60 | 17.82 | 17.60 | 17.82 | 17,236 | +0.07(+0.39%) |
Oct 07, 2015 | 17.70 | 17.93 | 17.64 | 17.75 | 25,694 | +0.70(+4.11%) |
Oct 06, 2015 | 17.28 | 17.28 | 17.01 | 17.05 | 24,742 | -0.72(-4.05%) |
Oct 05, 2015 | 17.52 | 17.79 | 17.51 | 17.77 | 18,214 | +0.32(+1.83%) |
Oct 02, 2015 | 16.94 | 17.49 | 16.94 | 17.45 | 38,140 | +0.54(+3.19%) |
Oct 01, 2015 | 16.86 | 17.04 | 16.83 | 16.91 | 27,357 | +0.09(+0.54%) |
Sep 30, 2015 | 16.98 | 17.19 | 16.73 | 16.82 | 31,365 | +0.86(+5.39%) |
Sep 29, 2015 | 15.91 | 16.10 | 15.72 | 15.96 | 49,728 | -0.60(-3.62%) |
Sep 28, 2015 | 16.75 | 16.89 | 16.56 | 16.56 | 25,618 | -0.24(-1.40%) |
Sep 25, 2015 | 17.17 | 17.17 | 16.76 | 16.80 | 30,151 | -0.07(-0.44%) |
Sep 24, 2015 | 17.12 | 17.12 | 16.69 | 16.87 | 25,114 | -0.31(-1.80%) |
Sep 23, 2015 | 17.36 | 17.36 | 17.12 | 17.18 | 14,822 | -0.40(-2.28%) |
Sep 22, 2015 | 17.55 | 17.71 | 17.37 | 17.58 | 78,418 | -0.61(-3.37%) |
Sep 21, 2015 | 18.29 | 18.32 | 18.12 | 18.19 | 31,739 | -0.09(-0.48%) |
Sep 18, 2015 | 18.68 | 18.77 | 18.26 | 18.28 | 60,338 | -0.77(-4.05%) |
Sep 17, 2015 | 18.74 | 19.34 | 18.74 | 19.05 | 67,280 | +0.92(+5.09%) |
Sep 16, 2015 | 17.97 | 18.18 | 17.97 | 18.13 | 506,832 | +0.77(+4.44%) |
Sep 15, 2015 | 17.00 | 17.38 | 16.78 | 17.36 | 44,876 | +0.51(+3.03%) |
Sep 14, 2015 | 16.88 | 17.30 | 16.79 | 16.85 | 15,349 | -0.10(-0.59%) |
Sep 11, 2015 | 16.88 | 17.08 | 16.83 | 16.95 | 23,572 | +0.23(+1.38%) |
Sep 10, 2015 | 16.82 | 17.20 | 16.66 | 16.72 | 45,307 | -0.56(-3.24%) |
Sep 09, 2015 | 17.77 | 17.77 | 17.28 | 17.28 | 63,565 | -0.22(-1.26%) |
Sep 08, 2015 | 17.50 | 17.87 | 17.45 | 17.50 | 76,095 | +1.43(+8.90%) |
Sep 04, 2015 | 16.07 | 16.07 | 16.07 | 0 | +0.21(+1.32%) | |
Sep 03, 2015 | 15.85 | 16.00 | 15.78 | 15.86 | 112,376 | +0.27(+1.73%) |
Sep 02, 2015 | 15.67 | 15.75 | 15.50 | 15.59 | 95,250 | -0.06(-0.38%) |