Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.49 | 19.67 | 19.12 | 19.40 | 421,417 | -0.20(-1.01%) |
Nov 27, 2015 | 19.85 | 19.98 | 19.53 | 19.59 | 82,495 | -0.28(-1.39%) |
Nov 25, 2015 | 19.89 | 19.87 | 19.87 | 19.87 | 156,440 | +0.06(+0.31%) |
Nov 24, 2015 | 19.87 | 20.05 | 19.39 | 19.81 | 192,000 | -0.22(-1.08%) |
Nov 23, 2015 | 18.91 | 20.29 | 18.88 | 20.03 | 500,285 | +1.21(+6.42%) |
Nov 20, 2015 | 19.16 | 19.62 | 18.64 | 18.82 | 687,076 | -0.24(-1.27%) |
Nov 19, 2015 | 20.10 | 20.27 | 18.59 | 19.06 | 741,953 | -0.97(-4.83%) |
Nov 18, 2015 | 19.69 | 20.04 | 19.61 | 20.03 | 302,298 | +0.33(+1.67%) |
Nov 17, 2015 | 19.82 | 20.36 | 19.64 | 19.70 | 437,557 | -0.16(-0.83%) |
Nov 16, 2015 | 19.82 | 19.92 | 19.61 | 19.86 | 266,525 | +0.04(+0.22%) |
Nov 13, 2015 | 19.80 | 19.97 | 19.66 | 19.82 | 202,720 | -0.13(-0.65%) |
Nov 12, 2015 | 20.26 | 20.68 | 19.88 | 19.95 | 163,402 | -0.36(-1.79%) |
Nov 11, 2015 | 20.57 | 20.63 | 20.20 | 20.31 | 229,074 | -0.16(-0.80%) |
Nov 10, 2015 | 20.61 | 20.70 | 20.15 | 20.48 | 448,135 | -0.18(-0.88%) |
Nov 09, 2015 | 21.15 | 21.31 | 20.41 | 20.66 | 352,851 | -0.49(-2.33%) |
Nov 06, 2015 | 20.54 | 21.57 | 20.43 | 21.15 | 767,042 | +0.76(+3.73%) |
Nov 05, 2015 | 18.91 | 20.58 | 18.70 | 20.39 | 1,025,697 | +1.91(+10.33%) |
Nov 04, 2015 | 19.44 | 19.59 | 18.42 | 18.48 | 363,745 | -0.96(-4.93%) |
Nov 03, 2015 | 19.63 | 19.74 | 19.41 | 19.44 | 323,723 | -0.22(-1.14%) |
Nov 02, 2015 | 19.09 | 19.80 | 18.91 | 19.66 | 248,547 | +0.56(+2.94%) |
Oct 30, 2015 | 19.76 | 19.95 | 18.79 | 19.10 | 442,436 | -0.66(-3.36%) |
Oct 29, 2015 | 19.66 | 20.11 | 19.64 | 19.77 | 357,382 | +0.00(+0.00%) |
Oct 28, 2015 | 19.28 | 19.85 | 19.28 | 19.77 | 263,669 | +0.52(+2.69%) |
Oct 27, 2015 | 19.56 | 19.69 | 19.16 | 19.25 | 162,265 | -0.34(-1.72%) |
Oct 26, 2015 | 19.34 | 19.65 | 19.28 | 19.59 | 221,457 | +0.12(+0.62%) |
Oct 23, 2015 | 19.78 | 19.82 | 19.20 | 19.47 | 166,827 | -0.13(-0.66%) |
Oct 22, 2015 | 19.49 | 19.80 | 19.20 | 19.59 | 183,896 | +0.10(+0.53%) |
Oct 21, 2015 | 19.58 | 19.86 | 19.48 | 19.49 | 333,416 | +0.06(+0.31%) |
Oct 20, 2015 | 18.64 | 19.57 | 18.44 | 19.43 | 560,660 | +1.22(+6.69%) |
Oct 19, 2015 | 18.00 | 18.45 | 18.00 | 18.21 | 159,583 | +0.09(+0.48%) |
Oct 16, 2015 | 18.03 | 18.25 | 17.97 | 18.13 | 122,776 | +0.16(+0.91%) |
Oct 15, 2015 | 17.58 | 17.98 | 17.27 | 17.96 | 211,814 | +0.42(+2.41%) |
Oct 14, 2015 | 17.98 | 18.13 | 17.50 | 17.54 | 264,073 | -0.42(-2.36%) |
Oct 13, 2015 | 18.33 | 18.54 | 17.96 | 17.96 | 243,721 | -0.46(-2.48%) |
Oct 12, 2015 | 18.18 | 18.72 | 18.09 | 18.42 | 319,878 | +0.32(+1.77%) |
Oct 09, 2015 | 18.05 | 18.45 | 17.86 | 18.10 | 162,475 | +0.11(+0.62%) |
Oct 08, 2015 | 17.84 | 18.45 | 17.78 | 17.99 | 267,508 | +0.14(+0.77%) |
Oct 07, 2015 | 17.45 | 17.95 | 17.21 | 17.85 | 265,550 | +0.43(+2.48%) |
Oct 06, 2015 | 17.72 | 17.82 | 17.29 | 17.42 | 185,306 | -0.26(-1.47%) |
Oct 05, 2015 | 17.00 | 17.95 | 17.00 | 17.68 | 293,550 | +0.92(+5.52%) |
Oct 02, 2015 | 16.83 | 16.90 | 16.17 | 16.75 | 412,251 | -0.18(-1.07%) |
Oct 01, 2015 | 16.98 | 17.19 | 16.73 | 16.93 | 229,880 | -0.10(-0.61%) |
Sep 30, 2015 | 16.62 | 17.06 | 16.40 | 17.04 | 374,558 | +0.62(+3.79%) |
Sep 29, 2015 | 15.68 | 16.41 | 15.68 | 16.42 | 211,544 | +0.66(+4.16%) |
Sep 28, 2015 | 15.97 | 16.05 | 15.61 | 15.76 | 215,693 | -0.34(-2.09%) |
Sep 25, 2015 | 16.76 | 16.85 | 15.95 | 16.10 | 191,457 | -0.61(-3.67%) |
Sep 24, 2015 | 16.54 | 16.92 | 16.39 | 16.71 | 235,805 | +0.09(+0.52%) |
Sep 23, 2015 | 16.64 | 16.87 | 16.37 | 16.62 | 142,612 | -0.03(-0.16%) |
Sep 22, 2015 | 17.16 | 17.16 | 16.51 | 16.65 | 185,684 | -0.60(-3.50%) |
Sep 21, 2015 | 17.27 | 17.41 | 16.84 | 17.25 | 333,027 | +0.22(+1.27%) |
Sep 18, 2015 | 16.74 | 17.34 | 16.74 | 17.04 | 923,045 | +0.14(+0.82%) |
Sep 17, 2015 | 16.55 | 16.96 | 16.37 | 16.90 | 260,951 | +0.40(+2.41%) |
Sep 16, 2015 | 16.84 | 16.88 | 16.27 | 16.50 | 335,245 | -0.36(-2.15%) |
Sep 15, 2015 | 16.52 | 17.32 | 16.49 | 16.87 | 422,473 | +0.68(+4.22%) |
Sep 14, 2015 | 15.84 | 16.24 | 15.79 | 16.18 | 265,662 | +0.32(+2.01%) |
Sep 11, 2015 | 15.41 | 15.86 | 15.38 | 15.86 | 231,870 | +0.39(+2.51%) |
Sep 10, 2015 | 15.31 | 15.51 | 15.27 | 15.48 | 259,313 | +0.17(+1.13%) |
Sep 09, 2015 | 15.11 | 15.46 | 15.03 | 15.30 | 318,282 | +0.28(+1.84%) |
Sep 08, 2015 | 15.11 | 15.45 | 14.96 | 15.03 | 363,740 | +0.06(+0.40%) |
Sep 04, 2015 | 14.68 | 14.97 | 14.97 | 14.97 | 192,801 | +0.18(+1.23%) |
Sep 03, 2015 | 14.97 | 15.13 | 14.72 | 14.78 | 254,816 | -0.33(-2.17%) |
Sep 02, 2015 | 15.45 | 15.46 | 14.87 | 15.11 | 247,876 | -0.23(-1.52%) |