Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.87 | 22.06 | 21.58 | 21.88 | 808,272 | +0.00(+0.00%) |
Nov 27, 2015 | 21.95 | 22.04 | 21.80 | 21.88 | 330,600 | -0.01(-0.04%) |
Nov 25, 2015 | 22.06 | 21.89 | 21.89 | 21.89 | 426,539 | -0.18(-0.83%) |
Nov 24, 2015 | 21.67 | 22.18 | 21.01 | 22.08 | 1,092,566 | +0.23(+1.06%) |
Nov 23, 2015 | 21.49 | 21.90 | 21.47 | 21.85 | 579,258 | +0.38(+1.76%) |
Nov 20, 2015 | 21.51 | 21.72 | 21.45 | 21.47 | 659,956 | -0.05(-0.22%) |
Nov 19, 2015 | 21.70 | 21.92 | 20.92 | 21.52 | 1,094,120 | -0.15(-0.71%) |
Nov 18, 2015 | 21.18 | 21.71 | 20.53 | 21.67 | 887,291 | +0.62(+2.94%) |
Nov 17, 2015 | 20.55 | 21.18 | 20.48 | 21.05 | 1,411,582 | +0.52(+2.54%) |
Nov 16, 2015 | 20.30 | 20.60 | 20.15 | 20.53 | 742,329 | +0.24(+1.19%) |
Nov 13, 2015 | 20.37 | 20.64 | 20.17 | 20.29 | 594,753 | +0.15(+0.77%) |
Nov 12, 2015 | 20.49 | 20.70 | 20.03 | 20.13 | 730,858 | -0.07(-0.34%) |
Nov 11, 2015 | 20.45 | 20.48 | 20.18 | 20.20 | 685,438 | -0.23(-1.14%) |
Nov 10, 2015 | 20.26 | 20.52 | 20.20 | 20.43 | 616,485 | +0.05(+0.24%) |
Nov 09, 2015 | 20.24 | 20.45 | 19.74 | 20.39 | 807,756 | +0.12(+0.57%) |
Nov 06, 2015 | 19.55 | 20.39 | 19.27 | 20.27 | 2,748,505 | +0.66(+3.35%) |
Nov 05, 2015 | 20.18 | 20.53 | 18.95 | 19.61 | 3,745,390 | +0.91(+4.86%) |
Nov 04, 2015 | 18.26 | 18.96 | 17.72 | 18.70 | 1,990,996 | +0.51(+2.82%) |
Nov 03, 2015 | 18.03 | 18.31 | 17.93 | 18.19 | 941,156 | +0.10(+0.53%) |
Nov 02, 2015 | 17.96 | 18.19 | 17.89 | 18.09 | 726,943 | +0.34(+1.91%) |
Oct 30, 2015 | 17.69 | 17.92 | 17.61 | 17.76 | 640,799 | +0.06(+0.33%) |
Oct 29, 2015 | 17.58 | 17.76 | 17.30 | 17.70 | 658,466 | +0.08(+0.44%) |
Oct 28, 2015 | 17.63 | 18.24 | 16.57 | 17.62 | 584,534 | -0.02(-0.14%) |
Oct 27, 2015 | 17.64 | 17.83 | 16.42 | 17.65 | 534,669 | -0.03(-0.19%) |
Oct 26, 2015 | 17.63 | 18.03 | 17.44 | 17.68 | 392,308 | -0.06(-0.33%) |
Oct 23, 2015 | 17.52 | 17.90 | 17.25 | 17.74 | 377,134 | +0.44(+2.51%) |
Oct 22, 2015 | 17.38 | 17.57 | 16.57 | 17.30 | 409,366 | -0.04(-0.22%) |
Oct 21, 2015 | 17.71 | 17.84 | 16.99 | 17.34 | 362,074 | -0.30(-1.70%) |
Oct 20, 2015 | 17.52 | 17.81 | 17.42 | 17.64 | 564,062 | +0.09(+0.50%) |
Oct 19, 2015 | 17.38 | 18.03 | 17.19 | 17.55 | 456,554 | +0.11(+0.61%) |
Oct 16, 2015 | 17.32 | 17.73 | 17.25 | 17.45 | 469,585 | +0.14(+0.78%) |
Oct 15, 2015 | 16.86 | 17.32 | 16.65 | 17.31 | 502,678 | +0.45(+2.69%) |
Oct 14, 2015 | 17.06 | 17.22 | 16.73 | 16.86 | 727,760 | -0.13(-0.74%) |
Oct 13, 2015 | 17.23 | 17.69 | 16.06 | 16.98 | 386,576 | -0.28(-1.62%) |
Oct 12, 2015 | 17.17 | 17.33 | 17.09 | 17.26 | 323,231 | +0.03(+0.17%) |
Oct 09, 2015 | 17.17 | 17.35 | 17.04 | 17.23 | 300,250 | +0.12(+0.68%) |
Oct 08, 2015 | 17.18 | 17.38 | 16.82 | 17.12 | 403,481 | -0.08(-0.45%) |
Oct 07, 2015 | 16.98 | 17.24 | 15.62 | 17.20 | 580,041 | +0.38(+2.24%) |
Oct 06, 2015 | 16.39 | 16.88 | 16.19 | 16.82 | 1,254,711 | +0.27(+1.64%) |
Oct 05, 2015 | 16.27 | 16.68 | 16.27 | 16.55 | 561,017 | +0.27(+1.66%) |
Oct 02, 2015 | 15.52 | 16.28 | 15.25 | 16.28 | 529,616 | +0.51(+3.25%) |
Oct 01, 2015 | 15.83 | 15.89 | 15.57 | 15.77 | 780,657 | -0.12(-0.73%) |
Sep 30, 2015 | 15.98 | 16.20 | 15.68 | 15.88 | 1,035,798 | -0.03(-0.18%) |
Sep 29, 2015 | 15.96 | 16.43 | 15.79 | 15.91 | 614,238 | -0.05(-0.30%) |
Sep 28, 2015 | 16.41 | 16.55 | 15.76 | 15.96 | 627,480 | -0.53(-3.22%) |
Sep 25, 2015 | 16.93 | 17.01 | 16.26 | 16.49 | 397,754 | -0.32(-1.90%) |
Sep 24, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 253,101 | -0.27(-1.58%) |
Sep 23, 2015 | 17.21 | 17.34 | 16.95 | 17.08 | 470,211 | -0.09(-0.51%) |
Sep 22, 2015 | 17.21 | 17.21 | 16.93 | 17.17 | 461,035 | -0.20(-1.17%) |
Sep 21, 2015 | 17.52 | 17.66 | 17.24 | 17.37 | 424,950 | +0.06(+0.34%) |
Sep 18, 2015 | 17.53 | 17.86 | 17.26 | 17.31 | 683,235 | -0.43(-2.45%) |
Sep 17, 2015 | 17.55 | 17.92 | 17.55 | 17.75 | 296,678 | +0.08(+0.44%) |
Sep 16, 2015 | 17.57 | 17.73 | 17.44 | 17.67 | 410,046 | +0.12(+0.66%) |
Sep 15, 2015 | 17.31 | 17.60 | 17.23 | 17.55 | 563,902 | +0.15(+0.89%) |
Sep 14, 2015 | 17.52 | 17.52 | 17.30 | 17.40 | 590,471 | -0.10(-0.55%) |
Sep 11, 2015 | 17.37 | 17.53 | 17.16 | 17.50 | 622,828 | +0.08(+0.44%) |
Sep 10, 2015 | 17.53 | 17.62 | 17.36 | 17.42 | 531,577 | -0.10(-0.55%) |
Sep 09, 2015 | 17.50 | 17.72 | 17.30 | 17.52 | 1,323,721 | +0.04(+0.22%) |
Sep 08, 2015 | 17.56 | 17.56 | 17.29 | 17.48 | 765,795 | +0.26(+1.52%) |
Sep 04, 2015 | 17.28 | 17.22 | 17.22 | 17.22 | 442,988 | -0.18(-1.06%) |
Sep 03, 2015 | 17.45 | 17.59 | 17.36 | 17.40 | 781,999 | -0.10(-0.55%) |
Sep 02, 2015 | 17.43 | 17.68 | 17.13 | 17.50 | 963,188 | +0.26(+1.51%) |