Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.05 | 20.06 | 19.89 | 20.00 | 207,861 | -0.01(-0.05%) |
Nov 27, 2015 | 19.94 | 20.07 | 19.29 | 20.01 | 112,282 | +0.19(+0.96%) |
Nov 25, 2015 | 19.68 | 19.82 | 19.82 | 19.82 | 350,100 | +0.07(+0.35%) |
Nov 24, 2015 | 19.40 | 19.96 | 19.36 | 19.75 | 589,695 | +0.17(+0.87%) |
Nov 23, 2015 | 18.90 | 19.69 | 18.82 | 19.58 | 664,006 | +0.77(+4.09%) |
Nov 20, 2015 | 18.31 | 19.00 | 18.24 | 18.81 | 394,884 | +0.57(+3.13%) |
Nov 19, 2015 | 17.89 | 18.48 | 17.76 | 18.24 | 228,750 | +0.16(+0.88%) |
Nov 18, 2015 | 18.14 | 18.42 | 17.89 | 18.08 | 300,352 | -0.12(-0.66%) |
Nov 17, 2015 | 18.04 | 18.81 | 17.98 | 18.20 | 544,541 | +0.01(+0.05%) |
Nov 16, 2015 | 17.55 | 18.26 | 17.46 | 18.19 | 550,657 | +0.55(+3.12%) |
Nov 13, 2015 | 17.69 | 18.11 | 17.48 | 17.64 | 320,945 | +0.04(+0.23%) |
Nov 12, 2015 | 18.05 | 18.45 | 17.50 | 17.60 | 360,946 | -0.35(-1.95%) |
Nov 11, 2015 | 18.20 | 19.38 | 17.85 | 17.95 | 1,371,379 | +1.41(+8.52%) |
Nov 10, 2015 | 16.02 | 16.73 | 15.97 | 16.54 | 365,623 | +0.51(+3.18%) |
Nov 09, 2015 | 15.98 | 16.15 | 15.85 | 16.03 | 256,540 | -0.04(-0.25%) |
Nov 06, 2015 | 16.25 | 16.38 | 15.83 | 16.07 | 164,871 | -0.28(-1.71%) |
Nov 05, 2015 | 16.15 | 16.50 | 15.92 | 16.35 | 462,233 | +0.29(+1.81%) |
Nov 04, 2015 | 15.40 | 16.34 | 15.33 | 16.06 | 484,561 | +0.68(+4.42%) |
Nov 03, 2015 | 14.94 | 15.50 | 14.80 | 15.38 | 272,849 | +0.58(+3.92%) |
Nov 02, 2015 | 14.35 | 14.90 | 14.30 | 14.80 | 290,967 | +0.46(+3.21%) |
Oct 30, 2015 | 14.46 | 14.69 | 14.25 | 14.34 | 400,216 | -0.17(-1.17%) |
Oct 29, 2015 | 14.60 | 14.99 | 14.46 | 14.51 | 184,359 | -0.19(-1.29%) |
Oct 28, 2015 | 14.63 | 14.92 | 14.55 | 14.70 | 133,882 | +0.15(+1.03%) |
Oct 27, 2015 | 14.79 | 14.79 | 14.51 | 14.55 | 229,817 | -0.28(-1.89%) |
Oct 26, 2015 | 14.79 | 15.02 | 14.71 | 14.83 | 603,524 | -0.04(-0.27%) |
Oct 23, 2015 | 14.66 | 14.99 | 14.66 | 14.87 | 178,225 | +0.27(+1.85%) |
Oct 22, 2015 | 14.70 | 15.03 | 14.37 | 14.60 | 715,329 | +0.10(+0.69%) |
Oct 21, 2015 | 14.21 | 14.69 | 14.17 | 14.50 | 526,605 | +0.22(+1.54%) |
Oct 20, 2015 | 14.17 | 14.60 | 13.99 | 14.28 | 854,879 | +0.16(+1.13%) |
Oct 19, 2015 | 14.41 | 14.41 | 13.97 | 14.12 | 582,442 | -0.35(-2.42%) |
Oct 16, 2015 | 14.78 | 14.80 | 14.39 | 14.47 | 183,638 | -0.28(-1.90%) |
Oct 15, 2015 | 14.44 | 14.78 | 14.40 | 14.75 | 165,668 | +0.30(+2.08%) |
Oct 14, 2015 | 14.76 | 14.83 | 14.40 | 14.45 | 150,490 | -0.24(-1.63%) |
Oct 13, 2015 | 14.65 | 14.93 | 14.65 | 14.69 | 173,045 | -0.06(-0.41%) |
Oct 12, 2015 | 15.16 | 15.36 | 14.71 | 14.75 | 120,662 | -0.39(-2.58%) |
Oct 09, 2015 | 14.91 | 15.39 | 14.85 | 15.14 | 419,328 | -0.04(-0.26%) |
Oct 08, 2015 | 15.36 | 15.82 | 15.00 | 15.18 | 695,493 | -0.05(-0.33%) |
Oct 07, 2015 | 15.40 | 15.56 | 15.16 | 15.23 | 438,065 | -0.05(-0.33%) |
Oct 06, 2015 | 15.51 | 15.55 | 15.27 | 15.28 | 440,351 | -0.31(-1.99%) |
Oct 05, 2015 | 15.68 | 15.96 | 15.49 | 15.59 | 268,384 | -0.17(-1.08%) |
Oct 02, 2015 | 16.48 | 16.65 | 15.59 | 15.76 | 378,393 | -0.78(-4.72%) |
Oct 01, 2015 | 16.88 | 16.98 | 16.54 | 16.54 | 265,445 | -0.41(-2.42%) |
Sep 30, 2015 | 16.82 | 17.00 | 16.75 | 16.95 | 345,561 | +0.11(+0.65%) |
Sep 29, 2015 | 16.83 | 16.99 | 16.66 | 16.84 | 117,972 | -0.08(-0.47%) |
Sep 28, 2015 | 16.87 | 17.01 | 16.66 | 16.92 | 387,115 | -0.06(-0.35%) |
Sep 25, 2015 | 16.89 | 17.12 | 16.76 | 16.98 | 482,049 | +0.04(+0.24%) |
Sep 24, 2015 | 16.95 | 17.01 | 16.78 | 16.94 | 353,200 | +0.16(+0.95%) |
Sep 23, 2015 | 16.77 | 16.94 | 16.66 | 16.78 | 338,823 | -0.03(-0.18%) |
Sep 22, 2015 | 16.89 | 16.99 | 16.74 | 16.81 | 241,734 | -0.24(-1.41%) |
Sep 21, 2015 | 17.08 | 17.20 | 16.96 | 17.05 | 329,073 | -0.03(-0.18%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.95 | 17.08 | 361,535 | -0.17(-0.99%) |
Sep 17, 2015 | 16.97 | 17.50 | 16.97 | 17.25 | 348,179 | +0.28(+1.65%) |
Sep 16, 2015 | 17.32 | 17.50 | 16.95 | 16.97 | 325,289 | -0.41(-2.36%) |
Sep 15, 2015 | 17.66 | 17.83 | 17.33 | 17.38 | 433,729 | -0.19(-1.08%) |
Sep 14, 2015 | 17.72 | 17.82 | 17.35 | 17.57 | 392,380 | -0.14(-0.79%) |
Sep 11, 2015 | 17.90 | 18.59 | 17.66 | 17.71 | 597,416 | -0.64(-3.49%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.16 | 18.35 | 177,045 | -0.44(-2.34%) |
Sep 09, 2015 | 17.50 | 18.99 | 17.39 | 18.79 | 468,085 | +1.02(+5.74%) |
Sep 08, 2015 | 18.96 | 19.50 | 17.21 | 17.77 | 559,615 | -1.30(-6.82%) |
Sep 04, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 359,500 | -0.24(-1.24%) |
Sep 03, 2015 | 18.49 | 19.46 | 18.30 | 19.31 | 305,260 | +0.60(+3.21%) |
Sep 02, 2015 | 18.98 | 20.14 | 18.13 | 18.71 | 485,759 | -0.37(-1.94%) |