Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.10 | 18.24 | 17.83 | 17.99 | 82,996 | -0.14(-0.75%) |
Nov 27, 2015 | 17.89 | 18.31 | 17.73 | 18.13 | 32,215 | +0.35(+2.00%) |
Nov 25, 2015 | 17.95 | 17.77 | 17.77 | 17.77 | 101,145 | -0.19(-1.05%) |
Nov 24, 2015 | 18.04 | 18.50 | 17.91 | 17.96 | 56,839 | -0.08(-0.46%) |
Nov 23, 2015 | 18.16 | 18.29 | 17.77 | 18.04 | 184,295 | -0.03(-0.17%) |
Nov 20, 2015 | 17.81 | 18.23 | 17.55 | 18.07 | 167,631 | +0.20(+1.10%) |
Nov 19, 2015 | 18.91 | 19.07 | 17.77 | 17.88 | 248,918 | -0.88(-4.67%) |
Nov 18, 2015 | 18.49 | 18.93 | 18.49 | 18.75 | 77,081 | +0.15(+0.81%) |
Nov 17, 2015 | 18.48 | 18.75 | 18.10 | 18.60 | 117,209 | +0.15(+0.82%) |
Nov 16, 2015 | 18.19 | 18.95 | 18.19 | 18.45 | 91,133 | +0.08(+0.41%) |
Nov 13, 2015 | 18.33 | 18.47 | 17.89 | 18.38 | 138,934 | -0.07(-0.37%) |
Nov 12, 2015 | 19.46 | 20.13 | 18.27 | 18.44 | 123,689 | +0.06(+0.33%) |
Nov 11, 2015 | 19.30 | 19.63 | 18.06 | 18.38 | 196,268 | -0.99(-5.10%) |
Nov 10, 2015 | 19.90 | 20.31 | 19.36 | 19.37 | 92,741 | -0.66(-3.28%) |
Nov 09, 2015 | 20.59 | 20.59 | 19.86 | 20.03 | 104,017 | -0.51(-2.50%) |
Nov 06, 2015 | 20.89 | 21.09 | 20.73 | 20.54 | 162,956 | -0.20(-0.98%) |
Nov 05, 2015 | 20.99 | 20.99 | 20.18 | 20.75 | 123,297 | -0.05(-0.25%) |
Nov 04, 2015 | 20.90 | 21.21 | 20.65 | 20.80 | 137,765 | +0.04(+0.21%) |
Nov 03, 2015 | 20.75 | 21.41 | 20.58 | 20.75 | 368,532 | +0.15(+0.74%) |
Nov 02, 2015 | 21.17 | 21.18 | 20.41 | 20.60 | 237,521 | -0.72(-3.38%) |
Oct 30, 2015 | 21.76 | 21.86 | 20.85 | 21.32 | 105,730 | -0.40(-1.84%) |
Oct 29, 2015 | 22.37 | 22.37 | 21.63 | 21.72 | 97,589 | -0.67(-2.99%) |
Oct 28, 2015 | 22.27 | 22.97 | 22.23 | 22.39 | 135,108 | +0.24(+1.09%) |
Oct 27, 2015 | 23.00 | 23.02 | 21.41 | 22.15 | 229,169 | -1.28(-5.44%) |
Oct 26, 2015 | 23.60 | 23.79 | 23.15 | 23.43 | 95,925 | -0.27(-1.14%) |
Oct 23, 2015 | 24.14 | 24.42 | 23.56 | 23.70 | 90,727 | -0.42(-1.75%) |
Oct 22, 2015 | 24.27 | 24.30 | 23.75 | 24.12 | 75,137 | +0.10(+0.43%) |
Oct 21, 2015 | 24.14 | 24.37 | 23.80 | 24.02 | 40,294 | -0.12(-0.48%) |
Oct 20, 2015 | 23.79 | 24.16 | 23.75 | 24.13 | 74,525 | +0.34(+1.41%) |
Oct 19, 2015 | 24.26 | 24.30 | 23.69 | 23.80 | 57,732 | -0.47(-1.95%) |
Oct 16, 2015 | 24.19 | 24.56 | 23.62 | 24.27 | 110,721 | +0.17(+0.70%) |
Oct 15, 2015 | 24.59 | 24.64 | 23.63 | 24.10 | 110,367 | -0.61(-2.48%) |
Oct 14, 2015 | 24.89 | 25.78 | 24.56 | 24.72 | 89,857 | -0.04(-0.18%) |
Oct 13, 2015 | 24.91 | 25.07 | 24.64 | 24.76 | 54,694 | -0.17(-0.67%) |
Oct 12, 2015 | 24.72 | 24.96 | 24.26 | 24.93 | 48,564 | -0.03(-0.12%) |
Oct 09, 2015 | 25.87 | 25.98 | 24.48 | 24.96 | 102,469 | -0.68(-2.67%) |
Oct 08, 2015 | 25.50 | 26.06 | 25.50 | 25.64 | 87,212 | +0.26(+1.00%) |
Oct 07, 2015 | 24.77 | 25.53 | 24.77 | 25.39 | 84,418 | +1.11(+4.56%) |
Oct 06, 2015 | 24.33 | 24.77 | 23.70 | 24.28 | 104,713 | -0.05(-0.21%) |
Oct 05, 2015 | 23.27 | 24.42 | 23.22 | 24.33 | 49,324 | +1.33(+5.77%) |
Oct 02, 2015 | 22.60 | 23.59 | 22.57 | 23.00 | 101,849 | +0.34(+1.51%) |
Oct 01, 2015 | 22.59 | 23.16 | 22.47 | 22.66 | 105,167 | +0.10(+0.45%) |
Sep 30, 2015 | 21.82 | 22.72 | 21.82 | 22.56 | 200,162 | +0.70(+3.20%) |
Sep 29, 2015 | 23.37 | 23.46 | 21.72 | 21.86 | 230,386 | -1.54(-6.57%) |
Sep 28, 2015 | 24.24 | 24.24 | 22.88 | 23.40 | 129,990 | -0.82(-3.37%) |
Sep 25, 2015 | 25.17 | 25.20 | 24.00 | 24.21 | 122,125 | -0.86(-3.43%) |
Sep 24, 2015 | 25.44 | 25.54 | 25.03 | 25.07 | 70,052 | -0.39(-1.52%) |
Sep 23, 2015 | 25.48 | 25.66 | 25.14 | 25.46 | 100,977 | -0.11(-0.43%) |
Sep 22, 2015 | 25.65 | 25.67 | 25.30 | 25.57 | 149,651 | -0.08(-0.31%) |
Sep 21, 2015 | 26.17 | 26.17 | 25.65 | 25.65 | 110,673 | -0.14(-0.54%) |
Sep 18, 2015 | 25.33 | 25.98 | 25.18 | 25.79 | 103,718 | +0.39(+1.52%) |
Sep 17, 2015 | 25.74 | 25.76 | 25.36 | 25.40 | 47,781 | -0.26(-0.99%) |
Sep 16, 2015 | 25.71 | 25.87 | 25.52 | 25.66 | 42,500 | +0.05(+0.20%) |
Sep 15, 2015 | 25.79 | 26.01 | 25.57 | 25.61 | 58,089 | -0.32(-1.24%) |
Sep 14, 2015 | 25.72 | 26.04 | 25.47 | 25.93 | 71,833 | +0.19(+0.74%) |
Sep 11, 2015 | 25.86 | 25.86 | 25.53 | 25.74 | 126,271 | -0.20(-0.79%) |
Sep 10, 2015 | 25.98 | 26.55 | 25.78 | 25.94 | 78,415 | +0.02(+0.08%) |
Sep 09, 2015 | 26.18 | 26.44 | 25.86 | 25.92 | 78,115 | -0.17(-0.67%) |
Sep 08, 2015 | 26.03 | 26.21 | 25.82 | 26.09 | 61,155 | +0.03(+0.11%) |
Sep 04, 2015 | 25.82 | 26.06 | 26.06 | 26.06 | 70,951 | +0.32(+1.25%) |
Sep 03, 2015 | 25.70 | 26.33 | 25.70 | 25.74 | 52,661 | -0.02(-0.08%) |
Sep 02, 2015 | 25.89 | 26.32 | 25.50 | 25.77 | 66,911 | +0.09(+0.34%) |