Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.49 | 20.53 | 19.85 | 19.93 | 1,366,423 | -0.52(-2.53%) |
Nov 27, 2015 | 20.43 | 20.58 | 20.37 | 20.45 | 561,493 | -0.01(-0.04%) |
Nov 25, 2015 | 20.15 | 20.46 | 20.46 | 20.46 | 632,536 | +0.29(+1.43%) |
Nov 24, 2015 | 20.27 | 20.40 | 19.92 | 20.17 | 662,639 | -0.18(-0.88%) |
Nov 23, 2015 | 20.32 | 20.53 | 20.25 | 20.35 | 902,503 | +0.03(+0.13%) |
Nov 20, 2015 | 20.08 | 20.36 | 19.99 | 20.32 | 1,122,542 | +0.31(+1.53%) |
Nov 19, 2015 | 19.69 | 20.02 | 19.51 | 20.02 | 2,083,800 | +0.35(+1.77%) |
Nov 18, 2015 | 19.30 | 19.70 | 19.15 | 19.67 | 1,746,322 | +0.43(+2.25%) |
Nov 17, 2015 | 19.16 | 19.43 | 19.10 | 19.24 | 985,020 | +0.03(+0.13%) |
Nov 16, 2015 | 18.99 | 19.24 | 18.92 | 19.21 | 832,068 | +0.20(+1.03%) |
Nov 13, 2015 | 18.98 | 19.19 | 18.94 | 19.02 | 1,136,563 | +0.03(+0.18%) |
Nov 12, 2015 | 18.78 | 19.09 | 18.69 | 18.98 | 1,121,023 | +0.15(+0.81%) |
Nov 11, 2015 | 18.53 | 18.88 | 18.49 | 18.83 | 833,633 | +0.30(+1.60%) |
Nov 10, 2015 | 18.33 | 18.63 | 18.31 | 18.53 | 1,688,809 | +0.21(+1.16%) |
Nov 09, 2015 | 18.52 | 18.98 | 18.23 | 18.32 | 1,609,488 | -0.31(-1.68%) |
Nov 06, 2015 | 18.77 | 19.02 | 18.61 | 18.63 | 1,584,618 | -0.39(-2.05%) |
Nov 05, 2015 | 19.04 | 19.17 | 18.90 | 19.02 | 654,309 | -0.03(-0.18%) |
Nov 04, 2015 | 19.09 | 19.34 | 18.91 | 19.06 | 1,245,893 | -0.01(-0.04%) |
Nov 03, 2015 | 18.97 | 19.16 | 18.84 | 19.07 | 1,159,883 | +0.03(+0.18%) |
Nov 02, 2015 | 18.51 | 19.19 | 18.38 | 19.03 | 1,863,518 | +0.58(+3.13%) |
Oct 30, 2015 | 19.00 | 19.06 | 18.39 | 18.46 | 1,730,612 | -0.55(-2.90%) |
Oct 29, 2015 | 18.88 | 19.61 | 18.52 | 19.01 | 2,185,538 | -0.01(-0.04%) |
Oct 28, 2015 | 18.95 | 19.09 | 18.62 | 19.02 | 1,141,410 | +0.03(+0.13%) |
Oct 27, 2015 | 18.72 | 18.99 | 18.57 | 18.99 | 1,360,630 | +0.25(+1.31%) |
Oct 26, 2015 | 18.78 | 18.86 | 18.54 | 18.74 | 900,029 | -0.03(-0.14%) |
Oct 23, 2015 | 18.66 | 18.89 | 18.56 | 18.77 | 1,562,545 | +0.11(+0.59%) |
Oct 22, 2015 | 18.70 | 19.03 | 18.54 | 18.66 | 1,785,408 | +0.03(+0.18%) |
Oct 21, 2015 | 18.45 | 18.79 | 18.36 | 18.63 | 1,638,747 | +0.15(+0.83%) |
Oct 20, 2015 | 18.20 | 18.69 | 18.07 | 18.47 | 3,187,941 | +0.23(+1.26%) |
Oct 19, 2015 | 17.90 | 18.25 | 17.85 | 18.24 | 1,309,776 | +0.32(+1.80%) |
Oct 16, 2015 | 17.76 | 18.15 | 17.74 | 17.92 | 1,911,575 | +0.20(+1.10%) |
Oct 15, 2015 | 17.60 | 17.75 | 17.49 | 17.73 | 1,339,934 | +0.15(+0.87%) |
Oct 14, 2015 | 17.55 | 17.70 | 17.53 | 17.57 | 990,047 | +0.04(+0.24%) |
Oct 13, 2015 | 17.51 | 17.69 | 17.38 | 17.53 | 512,652 | -0.08(-0.43%) |
Oct 12, 2015 | 17.63 | 17.74 | 17.53 | 17.61 | 544,409 | +0.00(+0.00%) |
Oct 09, 2015 | 17.54 | 17.63 | 17.49 | 17.61 | 828,860 | +0.07(+0.39%) |
Oct 08, 2015 | 17.24 | 17.57 | 17.18 | 17.54 | 1,879,774 | +0.28(+1.62%) |
Oct 07, 2015 | 17.01 | 17.26 | 16.98 | 17.26 | 1,269,556 | +0.31(+1.80%) |
Oct 06, 2015 | 16.82 | 17.06 | 16.79 | 16.95 | 1,051,400 | +0.10(+0.60%) |
Oct 05, 2015 | 16.37 | 16.87 | 16.35 | 16.85 | 859,213 | +0.57(+3.49%) |
Oct 02, 2015 | 16.12 | 16.31 | 16.05 | 16.28 | 1,684,370 | +0.11(+0.68%) |
Oct 01, 2015 | 15.94 | 16.25 | 15.84 | 16.17 | 2,483,483 | +0.29(+1.82%) |
Sep 30, 2015 | 16.16 | 16.21 | 15.54 | 15.89 | 2,485,323 | -0.15(-0.94%) |
Sep 29, 2015 | 16.16 | 16.24 | 15.97 | 16.04 | 1,748,411 | -0.07(-0.42%) |
Sep 28, 2015 | 16.41 | 16.47 | 16.00 | 16.11 | 1,699,941 | -0.36(-2.20%) |
Sep 25, 2015 | 16.64 | 16.74 | 16.45 | 16.47 | 919,494 | -0.09(-0.56%) |
Sep 24, 2015 | 16.60 | 16.79 | 16.38 | 16.56 | 967,653 | -0.08(-0.46%) |
Sep 23, 2015 | 16.64 | 16.74 | 16.46 | 16.64 | 1,042,759 | +0.07(+0.41%) |
Sep 22, 2015 | 16.66 | 16.78 | 16.47 | 16.57 | 1,053,512 | -0.21(-1.25%) |
Sep 21, 2015 | 16.68 | 16.83 | 16.63 | 16.78 | 1,198,293 | +0.15(+0.91%) |
Sep 18, 2015 | 16.61 | 16.89 | 16.56 | 16.63 | 3,006,385 | -0.13(-0.75%) |
Sep 17, 2015 | 16.74 | 16.88 | 16.58 | 16.75 | 1,564,662 | +0.03(+0.15%) |
Sep 16, 2015 | 16.80 | 16.90 | 16.60 | 16.73 | 1,058,550 | -0.08(-0.50%) |
Sep 15, 2015 | 16.57 | 16.90 | 16.55 | 16.81 | 945,249 | +0.27(+1.63%) |
Sep 14, 2015 | 16.58 | 16.66 | 16.44 | 16.54 | 1,071,891 | +0.02(+0.10%) |
Sep 11, 2015 | 16.08 | 16.65 | 16.08 | 16.53 | 1,854,886 | +0.47(+2.93%) |
Sep 10, 2015 | 15.77 | 16.26 | 15.50 | 16.05 | 1,288,616 | +0.28(+1.76%) |
Sep 09, 2015 | 15.88 | 15.99 | 15.72 | 15.78 | 1,025,698 | +0.00(+0.00%) |
Sep 08, 2015 | 15.55 | 15.89 | 15.49 | 15.78 | 1,230,083 | +0.32(+2.07%) |
Sep 04, 2015 | 15.22 | 15.46 | 15.46 | 15.46 | 1,319,057 | +0.09(+0.60%) |
Sep 03, 2015 | 15.45 | 15.56 | 15.15 | 15.36 | 606,235 | +0.02(+0.11%) |
Sep 02, 2015 | 15.49 | 15.57 | 15.18 | 15.35 | 781,343 | +0.00(+0.00%) |