Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.84 | 17.10 | 16.63 | 16.74 | 152,065 | -0.01(-0.06%) |
Nov 27, 2015 | 16.61 | 16.99 | 16.61 | 16.75 | 42,800 | +0.13(+0.78%) |
Nov 25, 2015 | 15.76 | 16.62 | 16.62 | 16.62 | 115,300 | +0.92(+5.86%) |
Nov 24, 2015 | 15.46 | 15.79 | 15.46 | 15.70 | 70,348 | +0.19(+1.23%) |
Nov 23, 2015 | 15.47 | 15.71 | 15.40 | 15.51 | 62,736 | -0.08(-0.51%) |
Nov 20, 2015 | 15.78 | 15.94 | 15.50 | 15.59 | 61,148 | -0.09(-0.57%) |
Nov 19, 2015 | 16.06 | 16.17 | 15.62 | 15.68 | 46,043 | -0.41(-2.55%) |
Nov 18, 2015 | 16.20 | 16.43 | 16.06 | 16.09 | 63,534 | -0.12(-0.74%) |
Nov 17, 2015 | 16.26 | 16.39 | 16.00 | 16.21 | 82,459 | -0.08(-0.49%) |
Nov 16, 2015 | 16.27 | 16.63 | 16.00 | 16.29 | 70,830 | +0.16(+0.99%) |
Nov 13, 2015 | 16.25 | 16.86 | 16.00 | 16.13 | 130,583 | -0.15(-0.92%) |
Nov 12, 2015 | 17.50 | 17.50 | 16.06 | 16.28 | 92,137 | -1.37(-7.76%) |
Nov 11, 2015 | 19.26 | 19.26 | 17.58 | 17.65 | 76,700 | -1.63(-8.45%) |
Nov 10, 2015 | 20.07 | 20.07 | 19.15 | 19.28 | 75,894 | -0.95(-4.70%) |
Nov 09, 2015 | 21.02 | 21.04 | 19.88 | 20.23 | 43,794 | -0.94(-4.44%) |
Nov 06, 2015 | 18.30 | 21.27 | 18.25 | 21.17 | 89,108 | +3.01(+16.57%) |
Nov 05, 2015 | 20.01 | 20.87 | 17.57 | 18.16 | 99,915 | -5.12(-21.99%) |
Nov 04, 2015 | 22.84 | 23.33 | 22.52 | 23.28 | 48,775 | +0.74(+3.28%) |
Nov 03, 2015 | 22.48 | 22.69 | 21.82 | 22.54 | 40,181 | +0.09(+0.40%) |
Nov 02, 2015 | 21.64 | 22.88 | 21.56 | 22.45 | 28,271 | +0.81(+3.74%) |
Oct 30, 2015 | 21.38 | 21.79 | 21.11 | 21.64 | 25,551 | +0.13(+0.60%) |
Oct 29, 2015 | 21.89 | 22.12 | 21.09 | 21.51 | 36,683 | -0.57(-2.58%) |
Oct 28, 2015 | 21.07 | 22.11 | 20.91 | 22.08 | 31,439 | +1.16(+5.54%) |
Oct 27, 2015 | 21.59 | 21.76 | 20.78 | 20.92 | 23,028 | -0.64(-2.97%) |
Oct 26, 2015 | 22.66 | 22.71 | 21.44 | 21.56 | 15,537 | -1.09(-4.81%) |
Oct 23, 2015 | 22.30 | 22.79 | 22.03 | 22.65 | 29,277 | +0.70(+3.19%) |
Oct 22, 2015 | 21.47 | 22.08 | 21.18 | 21.95 | 30,986 | +0.61(+2.86%) |
Oct 21, 2015 | 20.93 | 21.75 | 20.74 | 21.34 | 80,269 | +0.49(+2.35%) |
Oct 20, 2015 | 20.55 | 20.91 | 20.37 | 20.85 | 30,593 | +0.40(+1.96%) |
Oct 19, 2015 | 20.15 | 20.64 | 19.96 | 20.45 | 33,729 | +0.29(+1.44%) |
Oct 16, 2015 | 20.77 | 20.85 | 19.98 | 20.16 | 25,206 | -0.50(-2.42%) |
Oct 15, 2015 | 19.97 | 20.75 | 19.70 | 20.66 | 33,897 | +0.68(+3.40%) |
Oct 14, 2015 | 20.85 | 20.85 | 19.90 | 19.98 | 20,740 | -0.72(-3.48%) |
Oct 13, 2015 | 20.96 | 21.19 | 20.65 | 20.70 | 18,383 | -0.54(-2.54%) |
Oct 12, 2015 | 21.87 | 21.87 | 20.96 | 21.24 | 35,834 | -0.53(-2.43%) |
Oct 09, 2015 | 21.75 | 21.86 | 21.49 | 21.77 | 29,319 | +0.14(+0.65%) |
Oct 08, 2015 | 21.37 | 21.90 | 21.36 | 21.63 | 50,463 | +0.24(+1.12%) |
Oct 07, 2015 | 20.84 | 21.42 | 20.54 | 21.39 | 68,333 | +0.76(+3.68%) |
Oct 06, 2015 | 20.71 | 20.87 | 20.51 | 20.63 | 37,159 | -0.11(-0.53%) |
Oct 05, 2015 | 20.02 | 20.87 | 20.02 | 20.74 | 39,517 | +0.96(+4.85%) |
Oct 02, 2015 | 19.88 | 20.12 | 19.59 | 19.78 | 39,422 | -0.21(-1.05%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.71 | 19.99 | 51,675 | -0.08(-0.40%) |
Sep 30, 2015 | 19.28 | 20.26 | 19.21 | 20.07 | 54,830 | +0.93(+4.86%) |
Sep 29, 2015 | 19.34 | 19.56 | 18.95 | 19.14 | 39,570 | -0.18(-0.93%) |
Sep 28, 2015 | 19.58 | 19.58 | 19.07 | 19.32 | 46,261 | -0.36(-1.83%) |
Sep 25, 2015 | 20.55 | 20.55 | 19.64 | 19.68 | 65,150 | -0.74(-3.62%) |
Sep 24, 2015 | 20.75 | 20.81 | 20.28 | 20.42 | 51,852 | -0.34(-1.64%) |
Sep 23, 2015 | 21.15 | 21.24 | 20.62 | 20.76 | 87,845 | -0.26(-1.24%) |
Sep 22, 2015 | 20.80 | 21.04 | 20.75 | 21.02 | 37,707 | +0.01(+0.05%) |
Sep 21, 2015 | 20.95 | 21.35 | 20.91 | 21.01 | 31,517 | +0.06(+0.29%) |
Sep 18, 2015 | 21.94 | 22.02 | 20.32 | 20.95 | 101,023 | -1.24(-5.59%) |
Sep 17, 2015 | 22.55 | 22.55 | 22.16 | 22.19 | 75,082 | -0.26(-1.16%) |
Sep 16, 2015 | 21.75 | 22.56 | 21.75 | 22.45 | 80,113 | +0.82(+3.79%) |
Sep 15, 2015 | 21.96 | 22.28 | 21.55 | 21.63 | 29,906 | -0.19(-0.87%) |
Sep 14, 2015 | 21.83 | 22.09 | 21.36 | 21.82 | 110,280 | -0.19(-0.86%) |
Sep 11, 2015 | 22.87 | 23.05 | 21.81 | 22.01 | 48,150 | -1.02(-4.43%) |
Sep 10, 2015 | 22.98 | 23.37 | 22.82 | 23.03 | 21,121 | -0.02(-0.09%) |
Sep 09, 2015 | 23.37 | 23.45 | 23.00 | 23.05 | 47,113 | -0.27(-1.16%) |
Sep 08, 2015 | 23.29 | 23.61 | 23.16 | 23.32 | 33,441 | +0.26(+1.13%) |
Sep 04, 2015 | 22.76 | 23.06 | 23.06 | 23.06 | 33,900 | -0.07(-0.30%) |
Sep 03, 2015 | 23.26 | 23.37 | 23.00 | 23.13 | 26,286 | +0.00(+0.00%) |
Sep 02, 2015 | 23.32 | 23.37 | 22.86 | 23.13 | 44,683 | -0.07(-0.30%) |