Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.74 | 21.25 | 20.53 | 21.19 | 316,854 | +0.47(+2.27%) |
Nov 27, 2015 | 21.16 | 21.21 | 20.66 | 20.72 | 39,194 | -0.36(-1.71%) |
Nov 25, 2015 | 21.11 | 21.08 | 21.08 | 21.08 | 92,300 | +0.02(+0.09%) |
Nov 24, 2015 | 20.88 | 21.33 | 20.88 | 21.06 | 189,385 | +0.02(+0.10%) |
Nov 23, 2015 | 20.68 | 21.22 | 20.59 | 21.04 | 291,450 | +0.28(+1.35%) |
Nov 20, 2015 | 20.28 | 21.00 | 20.18 | 20.76 | 209,950 | +0.65(+3.23%) |
Nov 19, 2015 | 20.16 | 20.33 | 20.03 | 20.11 | 91,217 | -0.13(-0.64%) |
Nov 18, 2015 | 20.17 | 20.53 | 19.94 | 20.24 | 185,630 | +0.17(+0.85%) |
Nov 17, 2015 | 19.85 | 20.41 | 19.85 | 20.07 | 185,486 | +0.26(+1.31%) |
Nov 16, 2015 | 20.68 | 20.74 | 19.69 | 19.81 | 167,424 | -0.64(-3.13%) |
Nov 13, 2015 | 21.17 | 21.44 | 20.31 | 20.45 | 300,718 | -0.92(-4.31%) |
Nov 12, 2015 | 19.89 | 21.43 | 19.70 | 21.37 | 705,655 | +1.47(+7.39%) |
Nov 11, 2015 | 19.76 | 19.98 | 19.54 | 19.90 | 211,255 | +0.26(+1.32%) |
Nov 10, 2015 | 19.27 | 19.86 | 19.20 | 19.64 | 196,202 | +0.39(+2.03%) |
Nov 09, 2015 | 20.00 | 20.14 | 19.20 | 19.25 | 179,128 | -0.75(-3.75%) |
Nov 06, 2015 | 18.94 | 20.25 | 18.78 | 20.00 | 295,912 | +1.20(+6.38%) |
Nov 05, 2015 | 19.30 | 20.84 | 18.50 | 18.80 | 343,053 | -0.41(-2.13%) |
Nov 04, 2015 | 19.34 | 19.53 | 18.69 | 19.21 | 269,847 | +0.16(+0.84%) |
Nov 03, 2015 | 18.89 | 19.35 | 18.67 | 19.05 | 253,917 | +0.06(+0.32%) |
Nov 02, 2015 | 18.79 | 19.11 | 18.72 | 18.99 | 133,914 | +0.27(+1.44%) |
Oct 30, 2015 | 18.67 | 18.72 | 18.24 | 18.72 | 226,910 | +0.01(+0.05%) |
Oct 29, 2015 | 19.47 | 19.79 | 18.59 | 18.71 | 133,865 | -0.76(-3.90%) |
Oct 28, 2015 | 18.60 | 19.67 | 18.60 | 19.47 | 204,325 | +0.97(+5.24%) |
Oct 27, 2015 | 19.08 | 19.15 | 18.41 | 18.50 | 356,473 | -0.72(-3.75%) |
Oct 26, 2015 | 19.61 | 19.69 | 19.19 | 19.22 | 152,956 | -0.41(-2.09%) |
Oct 23, 2015 | 19.67 | 20.02 | 19.13 | 19.63 | 149,597 | +0.22(+1.13%) |
Oct 22, 2015 | 19.46 | 20.09 | 19.00 | 19.41 | 188,082 | +0.21(+1.09%) |
Oct 21, 2015 | 19.72 | 19.74 | 18.78 | 19.20 | 199,973 | -0.41(-2.09%) |
Oct 20, 2015 | 20.69 | 20.95 | 19.51 | 19.61 | 230,685 | -1.03(-4.99%) |
Oct 19, 2015 | 20.58 | 21.08 | 20.27 | 20.64 | 205,733 | -0.16(-0.77%) |
Oct 16, 2015 | 21.50 | 21.57 | 20.69 | 20.80 | 290,710 | -0.55(-2.58%) |
Oct 15, 2015 | 21.98 | 21.98 | 20.63 | 21.35 | 461,775 | -0.57(-2.60%) |
Oct 14, 2015 | 22.99 | 23.22 | 21.57 | 21.92 | 249,803 | -0.90(-3.94%) |
Oct 13, 2015 | 23.89 | 23.95 | 22.52 | 22.82 | 437,394 | -1.18(-4.92%) |
Oct 12, 2015 | 23.96 | 25.13 | 23.71 | 24.00 | 316,649 | +0.45(+1.91%) |
Oct 09, 2015 | 23.62 | 24.08 | 23.22 | 23.55 | 244,547 | +0.05(+0.21%) |
Oct 08, 2015 | 23.17 | 23.57 | 22.84 | 23.50 | 238,510 | +0.30(+1.29%) |
Oct 07, 2015 | 22.88 | 23.50 | 22.58 | 23.20 | 111,108 | +0.35(+1.53%) |
Oct 06, 2015 | 23.65 | 24.07 | 22.59 | 22.85 | 136,148 | -0.76(-3.22%) |
Oct 05, 2015 | 22.84 | 24.06 | 22.84 | 23.61 | 192,429 | +0.88(+3.87%) |
Oct 02, 2015 | 22.22 | 22.76 | 21.57 | 22.73 | 159,375 | +0.33(+1.47%) |
Oct 01, 2015 | 23.17 | 23.52 | 21.92 | 22.40 | 155,221 | -0.86(-3.70%) |
Sep 30, 2015 | 23.01 | 23.53 | 22.31 | 23.26 | 322,912 | +0.60(+2.65%) |
Sep 29, 2015 | 22.95 | 23.37 | 22.40 | 22.66 | 119,888 | -0.29(-1.26%) |
Sep 28, 2015 | 23.28 | 23.34 | 22.57 | 22.95 | 122,944 | -0.43(-1.84%) |
Sep 25, 2015 | 24.56 | 24.56 | 23.36 | 23.38 | 123,668 | -0.90(-3.71%) |
Sep 24, 2015 | 24.09 | 24.42 | 23.94 | 24.28 | 107,217 | -0.09(-0.37%) |
Sep 23, 2015 | 24.65 | 24.85 | 23.97 | 24.37 | 172,876 | -0.14(-0.57%) |
Sep 22, 2015 | 25.14 | 25.24 | 24.38 | 24.51 | 151,100 | -1.03(-4.03%) |
Sep 21, 2015 | 26.25 | 26.47 | 25.20 | 25.54 | 116,729 | -0.51(-1.96%) |
Sep 18, 2015 | 25.52 | 26.47 | 25.25 | 26.05 | 767,275 | +0.29(+1.13%) |
Sep 17, 2015 | 24.84 | 26.64 | 24.72 | 25.76 | 332,216 | +0.96(+3.87%) |
Sep 16, 2015 | 24.31 | 24.88 | 23.61 | 24.80 | 273,164 | +1.15(+4.86%) |
Sep 15, 2015 | 22.97 | 24.38 | 22.97 | 23.65 | 327,677 | +1.15(+5.11%) |
Sep 14, 2015 | 23.28 | 23.28 | 21.97 | 22.50 | 151,425 | -0.73(-3.14%) |
Sep 11, 2015 | 22.93 | 23.25 | 22.53 | 23.23 | 176,243 | +0.18(+0.78%) |
Sep 10, 2015 | 22.62 | 23.37 | 22.76 | 23.05 | 233,917 | +0.29(+1.27%) |
Sep 09, 2015 | 22.88 | 23.26 | 22.50 | 22.76 | 182,717 | +0.22(+0.98%) |
Sep 08, 2015 | 21.93 | 22.92 | 21.84 | 22.54 | 172,765 | +1.03(+4.79%) |
Sep 04, 2015 | 21.85 | 21.51 | 21.51 | 21.51 | 146,800 | -0.58(-2.63%) |
Sep 03, 2015 | 22.43 | 22.52 | 21.91 | 22.09 | 76,297 | -0.09(-0.41%) |
Sep 02, 2015 | 21.56 | 22.24 | 21.04 | 22.18 | 113,188 | +0.87(+4.08%) |