Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.73 | 15.86 | 15.26 | 15.39 | 852,764 | -0.43(-2.70%) |
Nov 27, 2015 | 16.08 | 16.20 | 15.69 | 15.82 | 281,710 | -0.22(-1.39%) |
Nov 25, 2015 | 15.59 | 16.04 | 16.04 | 16.04 | 811,239 | +0.51(+3.29%) |
Nov 24, 2015 | 15.17 | 15.60 | 15.11 | 15.53 | 690,151 | +0.29(+1.89%) |
Nov 23, 2015 | 15.12 | 15.44 | 14.93 | 15.24 | 643,136 | +0.04(+0.24%) |
Nov 20, 2015 | 15.00 | 15.31 | 15.00 | 15.21 | 1,025,202 | +0.49(+3.32%) |
Nov 19, 2015 | 14.62 | 14.97 | 14.62 | 14.72 | 1,071,407 | -0.05(-0.31%) |
Nov 18, 2015 | 14.30 | 14.88 | 14.18 | 14.76 | 2,397,793 | +0.44(+3.09%) |
Nov 17, 2015 | 14.49 | 14.70 | 14.20 | 14.32 | 1,748,834 | -0.37(-2.51%) |
Nov 16, 2015 | 15.02 | 15.02 | 14.32 | 14.69 | 2,024,310 | -0.39(-2.57%) |
Nov 13, 2015 | 15.76 | 15.79 | 14.92 | 15.08 | 1,717,460 | -0.86(-5.39%) |
Nov 12, 2015 | 16.27 | 16.38 | 15.93 | 15.93 | 842,462 | -0.37(-2.26%) |
Nov 11, 2015 | 16.95 | 17.00 | 16.21 | 16.30 | 1,179,393 | -0.68(-4.02%) |
Nov 10, 2015 | 16.93 | 17.13 | 16.70 | 16.99 | 925,934 | -0.06(-0.38%) |
Nov 09, 2015 | 17.63 | 17.67 | 16.90 | 17.05 | 733,709 | -0.66(-3.70%) |
Nov 06, 2015 | 17.76 | 17.76 | 17.43 | 17.71 | 598,837 | -0.15(-0.83%) |
Nov 05, 2015 | 17.69 | 18.14 | 17.40 | 17.85 | 806,046 | +0.20(+1.15%) |
Nov 04, 2015 | 17.78 | 18.04 | 17.55 | 17.65 | 572,477 | -0.20(-1.14%) |
Nov 03, 2015 | 17.53 | 17.97 | 17.52 | 17.85 | 1,143,638 | +0.40(+2.27%) |
Nov 02, 2015 | 17.25 | 17.62 | 16.99 | 17.46 | 1,003,234 | +0.27(+1.56%) |
Oct 30, 2015 | 17.12 | 17.29 | 16.93 | 17.19 | 644,125 | +0.05(+0.27%) |
Oct 29, 2015 | 17.02 | 17.17 | 16.83 | 17.14 | 941,900 | -0.01(-0.05%) |
Oct 28, 2015 | 16.57 | 17.21 | 16.49 | 17.15 | 1,109,114 | +0.61(+3.68%) |
Oct 27, 2015 | 16.44 | 16.56 | 16.16 | 16.54 | 1,209,528 | +0.08(+0.50%) |
Oct 26, 2015 | 16.43 | 16.61 | 16.19 | 16.46 | 906,380 | +0.10(+0.62%) |
Oct 23, 2015 | 17.21 | 17.29 | 16.09 | 16.36 | 1,828,850 | -0.80(-4.68%) |
Oct 22, 2015 | 17.30 | 17.59 | 17.13 | 17.16 | 823,696 | -0.12(-0.69%) |
Oct 21, 2015 | 17.60 | 17.68 | 17.26 | 17.28 | 927,540 | -0.25(-1.42%) |
Oct 20, 2015 | 17.36 | 17.63 | 17.31 | 17.53 | 822,600 | +0.16(+0.90%) |
Oct 19, 2015 | 17.24 | 17.41 | 17.03 | 17.37 | 820,123 | +0.14(+0.80%) |
Oct 16, 2015 | 17.32 | 17.46 | 17.05 | 17.24 | 1,148,203 | -0.06(-0.37%) |
Oct 15, 2015 | 17.34 | 17.72 | 16.81 | 17.30 | 1,450,474 | +0.02(+0.11%) |
Oct 14, 2015 | 17.83 | 18.11 | 17.22 | 17.28 | 1,230,262 | -0.49(-2.75%) |
Oct 13, 2015 | 17.98 | 18.15 | 17.66 | 17.77 | 1,448,745 | -0.56(-3.07%) |
Oct 12, 2015 | 18.49 | 18.72 | 18.31 | 18.33 | 797,068 | -0.19(-1.05%) |
Oct 09, 2015 | 18.26 | 18.57 | 18.04 | 18.53 | 1,170,104 | +0.21(+1.16%) |
Oct 08, 2015 | 18.08 | 18.57 | 18.03 | 18.31 | 1,324,265 | +0.30(+1.64%) |
Oct 07, 2015 | 17.97 | 18.15 | 17.77 | 18.02 | 1,180,748 | +0.06(+0.31%) |
Oct 06, 2015 | 18.09 | 18.22 | 17.86 | 17.96 | 956,491 | -0.20(-1.12%) |
Oct 05, 2015 | 17.86 | 18.24 | 17.71 | 18.17 | 1,268,304 | +0.34(+1.92%) |
Oct 02, 2015 | 17.80 | 18.19 | 17.32 | 17.83 | 1,589,350 | +0.37(+2.11%) |
Oct 01, 2015 | 17.84 | 17.84 | 17.38 | 17.46 | 1,295,756 | -0.35(-1.97%) |
Sep 30, 2015 | 17.91 | 17.93 | 17.20 | 17.81 | 2,193,003 | +0.12(+0.68%) |
Sep 29, 2015 | 18.04 | 18.19 | 17.55 | 17.69 | 2,459,400 | -0.35(-1.94%) |
Sep 28, 2015 | 18.22 | 18.83 | 17.81 | 18.04 | 4,631,668 | -0.33(-1.81%) |
Sep 25, 2015 | 20.82 | 20.82 | 18.11 | 18.37 | 14,660,633 | -4.48(-19.62%) |
Sep 24, 2015 | 23.16 | 23.33 | 22.66 | 22.85 | 2,171,222 | -0.43(-1.86%) |
Sep 23, 2015 | 23.55 | 23.92 | 22.75 | 23.29 | 1,901,282 | +0.54(+2.35%) |
Sep 22, 2015 | 22.61 | 22.89 | 22.37 | 22.75 | 1,871,598 | -0.05(-0.20%) |
Sep 21, 2015 | 22.72 | 23.17 | 22.72 | 22.80 | 1,308,854 | +0.18(+0.77%) |
Sep 18, 2015 | 23.16 | 23.33 | 22.56 | 22.62 | 1,839,571 | -0.69(-2.97%) |
Sep 17, 2015 | 23.44 | 23.82 | 22.97 | 23.32 | 1,665,989 | -0.17(-0.71%) |
Sep 16, 2015 | 22.98 | 23.52 | 22.85 | 23.48 | 820,801 | +0.46(+2.00%) |
Sep 15, 2015 | 23.32 | 23.34 | 22.85 | 23.02 | 1,353,191 | -0.33(-1.42%) |
Sep 14, 2015 | 23.40 | 23.57 | 23.25 | 23.35 | 629,209 | -0.05(-0.20%) |
Sep 11, 2015 | 23.52 | 23.61 | 23.19 | 23.40 | 558,990 | -0.25(-1.05%) |
Sep 10, 2015 | 23.59 | 24.04 | 23.55 | 23.65 | 864,870 | -0.04(-0.16%) |
Sep 09, 2015 | 24.29 | 24.29 | 23.62 | 23.68 | 386,074 | -0.43(-1.80%) |
Sep 08, 2015 | 24.19 | 24.19 | 23.92 | 24.12 | 420,437 | +0.25(+1.04%) |
Sep 04, 2015 | 23.86 | 23.87 | 23.87 | 23.87 | 403,614 | -0.25(-1.03%) |
Sep 03, 2015 | 24.07 | 24.51 | 23.98 | 24.12 | 632,712 | +0.14(+0.58%) |
Sep 02, 2015 | 24.35 | 24.42 | 23.82 | 23.98 | 886,182 | -0.01(-0.04%) |