Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.55 | 23.24 | 22.51 | 23.03 | 1,652,772 | +0.53(+2.36%) |
Nov 27, 2015 | 22.10 | 22.54 | 21.88 | 22.50 | 871,219 | +0.19(+0.85%) |
Nov 25, 2015 | 21.90 | 22.31 | 22.31 | 22.31 | 2,000,200 | +0.46(+2.11%) |
Nov 24, 2015 | 21.02 | 21.95 | 20.85 | 21.85 | 1,704,434 | +0.72(+3.41%) |
Nov 23, 2015 | 20.67 | 21.39 | 20.55 | 21.13 | 1,500,795 | +0.23(+1.10%) |
Nov 20, 2015 | 20.86 | 21.04 | 20.50 | 20.90 | 2,013,420 | +0.33(+1.60%) |
Nov 19, 2015 | 20.98 | 21.15 | 20.40 | 20.57 | 2,004,822 | -0.61(-2.88%) |
Nov 18, 2015 | 20.22 | 21.28 | 20.22 | 21.18 | 2,553,960 | +0.97(+4.80%) |
Nov 17, 2015 | 22.04 | 22.04 | 20.09 | 20.21 | 3,384,070 | -1.33(-6.17%) |
Nov 16, 2015 | 21.15 | 21.63 | 20.53 | 21.54 | 2,777,524 | +0.23(+1.08%) |
Nov 13, 2015 | 21.60 | 22.24 | 21.21 | 21.31 | 2,207,814 | -0.57(-2.61%) |
Nov 12, 2015 | 22.07 | 23.12 | 21.70 | 21.88 | 2,721,570 | -0.95(-4.16%) |
Nov 11, 2015 | 22.47 | 23.29 | 21.73 | 22.83 | 3,336,608 | +0.58(+2.61%) |
Nov 10, 2015 | 24.80 | 24.88 | 20.81 | 22.25 | 12,042,852 | -0.78(-3.39%) |
Nov 09, 2015 | 23.64 | 23.96 | 22.83 | 23.03 | 2,438,721 | -0.54(-2.29%) |
Nov 06, 2015 | 22.84 | 23.65 | 22.63 | 23.57 | 1,539,857 | +0.72(+3.15%) |
Nov 05, 2015 | 23.15 | 23.41 | 22.51 | 22.85 | 1,384,529 | -0.40(-1.72%) |
Nov 04, 2015 | 23.73 | 24.00 | 22.55 | 23.25 | 2,013,912 | +0.02(+0.09%) |
Nov 03, 2015 | 22.72 | 23.70 | 22.58 | 23.23 | 1,962,156 | +0.58(+2.56%) |
Nov 02, 2015 | 21.83 | 22.84 | 21.52 | 22.65 | 1,876,982 | +0.82(+3.76%) |
Oct 30, 2015 | 21.15 | 21.90 | 20.49 | 21.83 | 2,047,481 | +0.39(+1.82%) |
Oct 29, 2015 | 21.79 | 22.00 | 21.27 | 21.44 | 1,252,168 | -0.23(-1.06%) |
Oct 28, 2015 | 20.68 | 21.80 | 20.57 | 21.67 | 1,471,245 | +1.02(+4.94%) |
Oct 27, 2015 | 21.49 | 21.61 | 20.47 | 20.65 | 1,958,162 | -1.01(-4.66%) |
Oct 26, 2015 | 22.00 | 22.75 | 21.53 | 21.66 | 4,055,557 | +0.98(+4.74%) |
Oct 23, 2015 | 21.20 | 21.25 | 20.26 | 20.68 | 1,968,121 | -0.34(-1.62%) |
Oct 22, 2015 | 20.90 | 21.57 | 20.74 | 21.02 | 2,188,172 | +0.29(+1.40%) |
Oct 21, 2015 | 21.73 | 21.89 | 20.70 | 20.73 | 1,374,387 | -0.92(-4.25%) |
Oct 20, 2015 | 21.74 | 22.30 | 21.35 | 21.65 | 1,240,304 | -0.09(-0.41%) |
Oct 19, 2015 | 21.43 | 22.44 | 21.20 | 21.74 | 1,710,362 | +0.04(+0.18%) |
Oct 16, 2015 | 21.52 | 21.75 | 21.15 | 21.70 | 1,318,739 | +0.10(+0.46%) |
Oct 15, 2015 | 21.33 | 21.98 | 21.05 | 21.60 | 2,354,286 | +0.47(+2.22%) |
Oct 14, 2015 | 20.71 | 21.43 | 20.66 | 21.13 | 1,638,190 | +0.54(+2.62%) |
Oct 13, 2015 | 20.29 | 21.15 | 20.06 | 20.59 | 1,064,921 | -0.05(-0.24%) |
Oct 12, 2015 | 21.42 | 21.45 | 20.22 | 20.64 | 1,872,451 | -0.48(-2.27%) |
Oct 09, 2015 | 20.80 | 21.24 | 20.30 | 21.12 | 1,990,140 | +0.52(+2.52%) |
Oct 08, 2015 | 20.11 | 20.73 | 19.62 | 20.60 | 2,043,608 | +0.29(+1.43%) |
Oct 07, 2015 | 19.88 | 20.97 | 19.58 | 20.31 | 2,281,848 | +0.89(+4.58%) |
Oct 06, 2015 | 19.53 | 20.49 | 18.96 | 19.42 | 2,591,171 | -0.12(-0.61%) |
Oct 05, 2015 | 18.99 | 19.80 | 18.41 | 19.54 | 2,888,118 | +0.77(+4.10%) |
Oct 02, 2015 | 16.48 | 18.99 | 16.27 | 18.77 | 3,476,623 | +2.10(+12.60%) |
Oct 01, 2015 | 16.73 | 17.00 | 16.05 | 16.67 | 1,697,649 | +0.05(+0.30%) |
Sep 30, 2015 | 16.19 | 16.72 | 16.12 | 16.62 | 1,606,202 | +0.76(+4.79%) |
Sep 29, 2015 | 15.85 | 16.33 | 15.60 | 15.86 | 2,313,366 | +0.14(+0.89%) |
Sep 28, 2015 | 16.96 | 17.00 | 15.50 | 15.72 | 3,019,338 | -1.31(-7.69%) |
Sep 25, 2015 | 17.51 | 17.95 | 16.86 | 17.03 | 1,589,345 | -0.15(-0.87%) |
Sep 24, 2015 | 17.05 | 17.43 | 16.15 | 17.18 | 2,422,285 | +0.02(+0.12%) |
Sep 23, 2015 | 18.18 | 18.38 | 17.07 | 17.16 | 1,746,608 | -1.05(-5.77%) |
Sep 22, 2015 | 18.58 | 18.77 | 18.16 | 18.21 | 1,557,990 | -0.83(-4.36%) |
Sep 21, 2015 | 19.27 | 19.54 | 18.83 | 19.04 | 1,269,512 | -0.04(-0.21%) |
Sep 18, 2015 | 19.68 | 19.99 | 19.06 | 19.08 | 2,545,747 | -1.42(-6.93%) |
Sep 17, 2015 | 19.63 | 20.94 | 19.56 | 20.50 | 2,328,216 | +0.79(+4.01%) |
Sep 16, 2015 | 19.21 | 19.99 | 19.21 | 19.71 | 1,473,250 | +0.58(+3.03%) |
Sep 15, 2015 | 18.59 | 19.20 | 18.52 | 19.13 | 1,491,594 | +0.41(+2.19%) |
Sep 14, 2015 | 18.92 | 19.03 | 18.51 | 18.72 | 1,312,493 | -0.24(-1.27%) |
Sep 11, 2015 | 19.17 | 19.46 | 18.69 | 18.96 | 1,316,649 | -0.41(-2.12%) |
Sep 10, 2015 | 19.16 | 19.77 | 19.08 | 19.37 | 1,407,971 | +0.19(+0.99%) |
Sep 09, 2015 | 19.36 | 19.85 | 18.87 | 19.18 | 2,193,018 | +0.32(+1.70%) |
Sep 08, 2015 | 18.56 | 19.21 | 18.50 | 18.86 | 1,607,244 | +0.54(+2.95%) |
Sep 04, 2015 | 18.39 | 18.32 | 18.32 | 18.32 | 1,185,400 | -0.27(-1.45%) |
Sep 03, 2015 | 18.58 | 19.25 | 18.25 | 18.59 | 1,492,258 | +0.17(+0.92%) |
Sep 02, 2015 | 18.31 | 18.43 | 17.70 | 18.42 | 1,426,829 | +0.41(+2.28%) |