Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.05 | 19.23 | 18.96 | 18.98 | 1,117,941 | -0.04(-0.19%) |
Nov 27, 2015 | 18.78 | 19.09 | 18.70 | 19.01 | 416,099 | +0.14(+0.76%) |
Nov 25, 2015 | 18.88 | 18.87 | 18.87 | 18.87 | 435,767 | -0.06(-0.31%) |
Nov 24, 2015 | 18.63 | 19.07 | 18.46 | 18.93 | 1,098,722 | +0.28(+1.51%) |
Nov 23, 2015 | 18.16 | 18.66 | 17.99 | 18.65 | 1,210,703 | +0.52(+2.87%) |
Nov 20, 2015 | 17.83 | 18.18 | 17.71 | 18.13 | 1,018,492 | +0.36(+2.01%) |
Nov 19, 2015 | 17.52 | 17.94 | 17.31 | 17.77 | 608,041 | +0.24(+1.38%) |
Nov 18, 2015 | 17.20 | 17.59 | 17.17 | 17.53 | 695,939 | +0.40(+2.34%) |
Nov 17, 2015 | 16.71 | 17.19 | 16.59 | 17.13 | 965,030 | +0.36(+2.16%) |
Nov 16, 2015 | 16.64 | 16.86 | 16.39 | 16.76 | 898,440 | +0.08(+0.48%) |
Nov 13, 2015 | 16.59 | 16.80 | 16.30 | 16.69 | 1,107,754 | +0.07(+0.43%) |
Nov 12, 2015 | 17.02 | 17.34 | 16.57 | 16.61 | 1,193,416 | -0.55(-3.20%) |
Nov 11, 2015 | 17.59 | 17.74 | 17.15 | 17.16 | 1,368,737 | -0.47(-2.66%) |
Nov 10, 2015 | 17.80 | 17.91 | 17.53 | 17.63 | 1,053,213 | -0.24(-1.36%) |
Nov 09, 2015 | 17.93 | 18.12 | 17.64 | 17.87 | 969,891 | -0.05(-0.27%) |
Nov 06, 2015 | 18.08 | 18.25 | 17.85 | 17.92 | 1,020,837 | -0.26(-1.44%) |
Nov 05, 2015 | 18.16 | 18.38 | 17.97 | 18.18 | 801,401 | -0.01(-0.04%) |
Nov 04, 2015 | 18.44 | 18.54 | 18.09 | 18.19 | 1,230,985 | -0.23(-1.24%) |
Nov 03, 2015 | 17.79 | 18.51 | 17.71 | 18.42 | 737,823 | +0.51(+2.85%) |
Nov 02, 2015 | 17.41 | 18.07 | 17.33 | 17.91 | 751,664 | +0.43(+2.45%) |
Oct 30, 2015 | 17.18 | 17.54 | 17.00 | 17.48 | 1,282,490 | +0.32(+1.86%) |
Oct 29, 2015 | 16.12 | 17.28 | 16.12 | 17.16 | 1,122,313 | +0.47(+2.80%) |
Oct 28, 2015 | 16.36 | 16.70 | 16.21 | 16.69 | 828,449 | +0.40(+2.44%) |
Oct 27, 2015 | 16.21 | 16.42 | 16.02 | 16.30 | 634,627 | -0.02(-0.14%) |
Oct 26, 2015 | 16.45 | 16.59 | 16.28 | 16.32 | 572,353 | -0.15(-0.91%) |
Oct 23, 2015 | 16.32 | 16.47 | 16.09 | 16.47 | 558,844 | +0.33(+2.07%) |
Oct 22, 2015 | 16.38 | 16.38 | 15.90 | 16.14 | 775,061 | -0.02(-0.12%) |
Oct 21, 2015 | 16.38 | 16.38 | 15.86 | 16.16 | 804,853 | -0.21(-1.30%) |
Oct 20, 2015 | 16.47 | 16.50 | 16.19 | 16.37 | 904,010 | -0.18(-1.09%) |
Oct 19, 2015 | 17.20 | 17.20 | 16.43 | 16.55 | 768,255 | -0.67(-3.90%) |
Oct 16, 2015 | 17.04 | 17.22 | 16.95 | 17.22 | 905,101 | +0.20(+1.15%) |
Oct 15, 2015 | 16.69 | 17.10 | 16.39 | 17.02 | 678,565 | +0.37(+2.22%) |
Oct 14, 2015 | 16.82 | 16.94 | 16.62 | 16.65 | 526,575 | -0.17(-1.03%) |
Oct 13, 2015 | 16.81 | 17.00 | 16.67 | 16.83 | 1,085,873 | -0.11(-0.63%) |
Oct 12, 2015 | 16.85 | 16.97 | 16.56 | 16.93 | 639,157 | +0.15(+0.89%) |
Oct 09, 2015 | 17.26 | 17.36 | 16.47 | 16.78 | 1,111,236 | -0.44(-2.58%) |
Oct 08, 2015 | 16.93 | 17.39 | 16.93 | 17.23 | 789,981 | +0.20(+1.18%) |
Oct 07, 2015 | 17.32 | 17.39 | 16.78 | 17.03 | 827,709 | +0.02(+0.12%) |
Oct 06, 2015 | 17.12 | 17.37 | 16.86 | 17.01 | 1,012,667 | -0.08(-0.46%) |
Oct 05, 2015 | 16.90 | 17.16 | 16.74 | 17.09 | 978,172 | +0.41(+2.45%) |
Oct 02, 2015 | 16.32 | 16.79 | 16.15 | 16.68 | 706,925 | +0.12(+0.71%) |
Oct 01, 2015 | 16.19 | 16.71 | 16.15 | 16.56 | 1,062,671 | +0.42(+2.61%) |
Sep 30, 2015 | 15.46 | 16.15 | 15.46 | 16.14 | 1,044,272 | +0.87(+5.69%) |
Sep 29, 2015 | 15.58 | 15.89 | 15.20 | 15.27 | 710,302 | -0.14(-0.92%) |
Sep 28, 2015 | 16.02 | 16.31 | 15.24 | 15.41 | 524,907 | -0.78(-4.81%) |
Sep 25, 2015 | 16.33 | 16.34 | 16.02 | 16.19 | 713,614 | -0.02(-0.15%) |
Sep 24, 2015 | 16.04 | 16.24 | 15.83 | 16.21 | 458,291 | +0.08(+0.51%) |
Sep 23, 2015 | 16.27 | 16.61 | 15.90 | 16.13 | 607,857 | -0.02(-0.12%) |
Sep 22, 2015 | 15.66 | 16.18 | 15.53 | 16.15 | 604,983 | +0.32(+2.01%) |
Sep 21, 2015 | 15.98 | 16.21 | 15.81 | 15.83 | 647,540 | -0.10(-0.62%) |
Sep 18, 2015 | 15.82 | 16.32 | 15.81 | 15.93 | 1,518,063 | -0.25(-1.53%) |
Sep 17, 2015 | 16.21 | 16.52 | 15.90 | 16.18 | 521,992 | +0.01(+0.05%) |
Sep 16, 2015 | 16.01 | 16.19 | 15.77 | 16.17 | 765,625 | +0.26(+1.63%) |
Sep 15, 2015 | 15.56 | 16.00 | 15.51 | 15.91 | 685,750 | +0.41(+2.64%) |
Sep 14, 2015 | 15.96 | 16.02 | 15.38 | 15.50 | 646,988 | -0.46(-2.88%) |
Sep 11, 2015 | 15.79 | 15.96 | 15.66 | 15.96 | 634,835 | +0.14(+0.90%) |
Sep 10, 2015 | 15.63 | 15.94 | 15.37 | 15.82 | 513,031 | +0.25(+1.62%) |
Sep 09, 2015 | 15.79 | 16.11 | 15.53 | 15.57 | 708,585 | -0.15(-0.98%) |
Sep 08, 2015 | 15.73 | 15.73 | 15.02 | 15.72 | 631,849 | +0.52(+3.41%) |
Sep 04, 2015 | 15.14 | 15.20 | 15.20 | 15.20 | 597,968 | -0.21(-1.38%) |
Sep 03, 2015 | 15.32 | 15.71 | 15.30 | 15.42 | 604,428 | +0.09(+0.59%) |
Sep 02, 2015 | 15.34 | 15.50 | 14.81 | 15.33 | 668,437 | +0.20(+1.35%) |