Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.05 | 19.35 | 19.05 | 19.13 | 39,527 | -0.41(-2.10%) |
Nov 27, 2015 | 19.77 | 19.81 | 19.44 | 19.54 | 8,425 | -0.32(-1.61%) |
Nov 25, 2015 | 19.86 | 19.86 | 19.86 | 0 | +0.19(+0.97%) | |
Nov 24, 2015 | 19.70 | 19.70 | 19.53 | 19.67 | 32,253 | +0.09(+0.46%) |
Nov 23, 2015 | 19.55 | 19.58 | 56,274 | -0.10(-0.48%) | ||
Nov 20, 2015 | 19.66 | 19.68 | 19.64 | 19.68 | 32,044 | +0.14(+0.74%) |
Nov 19, 2015 | 19.60 | 19.60 | 19.53 | 19.53 | 24,361 | -0.14(-0.71%) |
Nov 18, 2015 | 19.50 | 19.68 | 19.50 | 19.67 | 59,556 | +0.09(+0.46%) |
Nov 17, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 30,059 | -0.36(-1.81%) |
Nov 16, 2015 | 19.99 | 19.99 | 19.81 | 19.94 | 54,311 | -0.41(-2.04%) |
Nov 13, 2015 | 20.66 | 20.66 | 20.35 | 20.36 | 60,375 | +0.14(+0.72%) |
Nov 12, 2015 | 20.27 | 20.40 | 20.21 | 20.21 | 52,152 | -0.58(-2.79%) |
Nov 11, 2015 | 20.74 | 20.86 | 20.74 | 20.79 | 28,969 | +0.11(+0.53%) |
Nov 10, 2015 | 20.42 | 20.82 | 20.42 | 20.68 | 34,847 | -0.22(-1.06%) |
Nov 09, 2015 | 20.91 | 21.02 | 20.83 | 20.90 | 71,692 | +0.41(+2.01%) |
Nov 06, 2015 | 20.54 | 20.55 | 20.43 | 20.49 | 21,766 | -0.02(-0.10%) |
Nov 05, 2015 | 20.85 | 20.85 | 20.41 | 20.51 | 38,352 | +0.15(+0.74%) |
Nov 04, 2015 | 20.59 | 20.59 | 20.30 | 20.36 | 26,920 | +0.00(+0.00%) |
Nov 03, 2015 | 20.43 | 20.43 | 20.26 | 20.36 | 126,766 | -0.07(-0.37%) |
Nov 02, 2015 | 20.02 | 20.46 | 20.02 | 20.43 | 70,971 | +0.21(+1.06%) |
Oct 30, 2015 | 20.32 | 20.65 | 20.05 | 20.22 | 1,025,835 | -1.29(-6.00%) |
Oct 29, 2015 | 21.65 | 21.91 | 21.39 | 21.51 | 386,776 | -2.85(-11.70%) |
Oct 28, 2015 | 23.82 | 24.72 | 23.46 | 24.36 | 841,839 | +0.28(+1.16%) |
Oct 27, 2015 | 24.27 | 24.27 | 24.08 | 24.08 | 24,177 | -0.78(-3.15%) |
Oct 26, 2015 | 24.75 | 24.88 | 24.73 | 24.86 | 28,672 | +0.24(+0.99%) |
Oct 23, 2015 | 24.70 | 24.70 | 24.46 | 24.62 | 88,418 | +0.29(+1.17%) |
Oct 22, 2015 | 24.25 | 24.35 | 24.16 | 24.34 | 47,213 | +0.05(+0.19%) |
Oct 21, 2015 | 24.25 | 24.36 | 24.25 | 24.29 | 15,918 | +0.07(+0.29%) |
Oct 20, 2015 | 24.36 | 24.38 | 24.11 | 24.22 | 44,651 | -0.14(-0.57%) |
Oct 19, 2015 | 24.09 | 24.36 | 24.09 | 24.36 | 67,005 | +0.47(+1.99%) |
Oct 16, 2015 | 23.84 | 23.89 | 23.80 | 23.89 | 83,549 | +0.68(+2.91%) |
Oct 15, 2015 | 23.01 | 23.21 | 23.01 | 23.21 | 124,915 | +0.86(+3.85%) |
Oct 14, 2015 | 22.31 | 22.45 | 22.22 | 22.35 | 37,023 | -0.45(-1.97%) |
Oct 13, 2015 | 22.85 | 23.10 | 22.60 | 22.80 | 48,770 | +0.67(+3.03%) |
Oct 12, 2015 | 22.17 | 22.20 | 22.04 | 22.13 | 18,392 | +0.04(+0.18%) |
Oct 09, 2015 | 22.03 | 22.25 | 21.96 | 22.09 | 19,109 | +0.30(+1.38%) |
Oct 08, 2015 | 21.50 | 21.90 | 21.50 | 21.79 | 42,843 | -0.16(-0.73%) |
Oct 07, 2015 | 21.90 | 21.98 | 21.86 | 21.95 | 41,785 | -0.27(-1.22%) |
Oct 06, 2015 | 22.30 | 22.32 | 22.01 | 22.22 | 98,158 | -0.27(-1.20%) |
Oct 05, 2015 | 22.20 | 22.54 | 22.20 | 22.49 | 58,598 | +0.60(+2.74%) |
Oct 02, 2015 | 21.60 | 21.89 | 21.55 | 21.89 | 14,222 | +0.36(+1.67%) |
Oct 01, 2015 | 21.52 | 21.53 | 21.30 | 21.53 | 28,576 | +0.56(+2.68%) |
Sep 30, 2015 | 20.86 | 20.98 | 20.72 | 20.97 | 16,821 | +0.63(+3.09%) |
Sep 29, 2015 | 20.36 | 20.55 | 20.21 | 20.34 | 96,964 | -0.31(-1.50%) |
Sep 28, 2015 | 20.82 | 20.82 | 20.63 | 20.65 | 107,108 | -0.65(-3.03%) |
Sep 25, 2015 | 21.42 | 21.46 | 21.10 | 21.30 | 143,663 | +0.31(+1.45%) |
Sep 24, 2015 | 20.97 | 21.05 | 20.63 | 20.99 | 106,657 | -0.43(-2.01%) |
Sep 23, 2015 | 21.42 | 21.61 | 21.30 | 21.42 | 30,220 | +0.01(+0.05%) |
Sep 22, 2015 | 21.43 | 21.51 | 21.30 | 21.41 | 42,684 | -0.34(-1.56%) |
Sep 21, 2015 | 21.55 | 21.75 | 21.55 | 21.75 | 35,213 | +0.22(+1.02%) |
Sep 18, 2015 | 21.75 | 21.75 | 21.53 | 21.53 | 30,750 | -0.37(-1.69%) |
Sep 17, 2015 | 21.73 | 22.26 | 21.73 | 21.90 | 170,296 | -0.79(-3.48%) |
Sep 16, 2015 | 22.65 | 22.70 | 22.43 | 22.69 | 69,710 | -1.05(-4.42%) |
Sep 15, 2015 | 23.73 | 23.75 | 23.50 | 23.74 | 28,970 | +0.01(+0.04%) |
Sep 14, 2015 | 23.78 | 24.03 | 23.53 | 23.73 | 31,664 | -0.11(-0.44%) |
Sep 11, 2015 | 23.80 | 23.87 | 23.64 | 23.84 | 38,242 | -0.36(-1.47%) |
Sep 10, 2015 | 24.24 | 24.24 | 24.05 | 24.19 | 94,075 | +0.34(+1.40%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.86 | 23.86 | 73,503 | -0.09(-0.40%) |
Sep 08, 2015 | 23.69 | 24.00 | 23.69 | 23.95 | 24,941 | -0.01(-0.04%) |
Sep 04, 2015 | 23.96 | 23.96 | 23.96 | 0 | -0.62(-2.52%) | |
Sep 03, 2015 | 24.55 | 24.72 | 24.51 | 24.58 | 27,750 | -0.25(-0.99%) |
Sep 02, 2015 | 24.67 | 24.95 | 24.67 | 24.82 | 28,567 | +0.54(+2.24%) |