Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.24 | 19.71 | 19.23 | 19.62 | 663,918 | +0.41(+2.13%) |
Nov 27, 2015 | 19.38 | 19.47 | 19.21 | 19.21 | 214,049 | -0.13(-0.67%) |
Nov 26, 2015 | 19.50 | 19.50 | 19.12 | 19.34 | 77,882 | -0.08(-0.41%) |
Nov 25, 2015 | 19.64 | 19.81 | 19.38 | 19.42 | 643,919 | -0.19(-0.97%) |
Nov 24, 2015 | 19.49 | 19.70 | 19.08 | 19.61 | 1,265,633 | +0.02(+0.10%) |
Nov 23, 2015 | 19.66 | 19.59 | 271,491 | +0.15(+0.77%) | ||
Nov 20, 2015 | 19.50 | 19.57 | 19.37 | 19.44 | 285,333 | -0.07(-0.36%) |
Nov 19, 2015 | 19.40 | 19.54 | 19.16 | 19.51 | 458,948 | -0.08(-0.41%) |
Nov 18, 2015 | 19.79 | 19.89 | 19.40 | 19.59 | 468,708 | -0.07(-0.36%) |
Nov 17, 2015 | 19.37 | 19.67 | 19.23 | 19.66 | 634,271 | +0.25(+1.29%) |
Nov 16, 2015 | 19.12 | 19.52 | 19.10 | 19.41 | 537,046 | +0.30(+1.57%) |
Nov 13, 2015 | 19.06 | 19.45 | 18.77 | 19.11 | 826,426 | -0.02(-0.10%) |
Nov 12, 2015 | 18.68 | 19.20 | 17.33 | 19.13 | 0 | -0.86(-4.30%) |
Nov 11, 2015 | 20.86 | 20.87 | 19.70 | 19.99 | 687,003 | -0.75(-3.62%) |
Nov 10, 2015 | 21.01 | 21.06 | 20.56 | 20.74 | 403,461 | -0.33(-1.57%) |
Nov 09, 2015 | 20.40 | 21.31 | 20.40 | 21.07 | 863,532 | +0.59(+2.88%) |
Nov 06, 2015 | 20.68 | 20.99 | 20.25 | 20.48 | 357,046 | -0.43(-2.06%) |
Nov 05, 2015 | 21.11 | 21.13 | 20.68 | 20.91 | 288,720 | -0.08(-0.38%) |
Nov 04, 2015 | 21.05 | 21.20 | 20.82 | 20.99 | 468,611 | -0.11(-0.52%) |
Nov 03, 2015 | 20.89 | 21.16 | 20.45 | 21.10 | 648,841 | +0.23(+1.10%) |
Nov 02, 2015 | 20.93 | 21.16 | 20.45 | 20.87 | 500,024 | -0.03(-0.14%) |
Oct 30, 2015 | 20.86 | 20.96 | 20.56 | 20.90 | 403,066 | +0.11(+0.53%) |
Oct 29, 2015 | 20.79 | 21.09 | 20.69 | 20.79 | 244,643 | -0.01(-0.05%) |
Oct 28, 2015 | 20.47 | 21.00 | 20.30 | 20.80 | 469,733 | +0.45(+2.21%) |
Oct 27, 2015 | 20.89 | 20.99 | 20.26 | 20.35 | 600,080 | -0.57(-2.72%) |
Oct 26, 2015 | 21.74 | 21.74 | 20.89 | 20.92 | 569,750 | -0.74(-3.42%) |
Oct 23, 2015 | 21.38 | 21.83 | 21.11 | 21.66 | 536,298 | +0.56(+2.65%) |
Oct 22, 2015 | 20.50 | 21.58 | 20.29 | 21.10 | 553,826 | +0.44(+2.13%) |
Oct 21, 2015 | 20.86 | 21.00 | 20.65 | 20.66 | 400,973 | -0.07(-0.34%) |
Oct 20, 2015 | 20.35 | 20.85 | 20.19 | 20.73 | 636,297 | +0.55(+2.73%) |
Oct 19, 2015 | 20.00 | 20.34 | 19.61 | 20.18 | 410,533 | +0.20(+1.00%) |
Oct 16, 2015 | 20.55 | 20.66 | 19.89 | 19.98 | 709,346 | -0.59(-2.87%) |
Oct 15, 2015 | 20.88 | 20.97 | 20.33 | 20.57 | 926,463 | -0.27(-1.30%) |
Oct 14, 2015 | 20.90 | 21.11 | 20.51 | 20.84 | 475,918 | -0.06(-0.29%) |
Oct 13, 2015 | 21.81 | 21.84 | 20.82 | 20.90 | 1,030,349 | -1.04(-4.74%) |
Oct 09, 2015 | 21.94 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | |
Oct 08, 2015 | 20.90 | 21.93 | 20.90 | 21.89 | 713,323 | +0.92(+4.39%) |
Oct 07, 2015 | 20.55 | 21.13 | 20.52 | 20.97 | 505,240 | +0.57(+2.79%) |
Oct 06, 2015 | 20.47 | 20.60 | 20.14 | 20.40 | 766,243 | -0.16(-0.78%) |
Oct 05, 2015 | 19.50 | 20.78 | 19.50 | 20.56 | 729,446 | +1.33(+6.92%) |
Oct 02, 2015 | 19.15 | 19.37 | 18.93 | 19.23 | 791,487 | +0.01(+0.05%) |
Oct 01, 2015 | 19.70 | 20.00 | 19.05 | 19.22 | 984,163 | -0.36(-1.84%) |
Sep 30, 2015 | 19.60 | 19.70 | 19.36 | 19.58 | 955,274 | +0.03(+0.15%) |
Sep 29, 2015 | 19.50 | 19.60 | 19.23 | 19.55 | 1,021,608 | +0.10(+0.51%) |
Sep 28, 2015 | 19.75 | 19.86 | 19.40 | 19.45 | 1,079,589 | -0.45(-2.26%) |
Sep 25, 2015 | 19.51 | 20.07 | 19.51 | 19.90 | 1,453,117 | +0.43(+2.21%) |
Sep 24, 2015 | 20.02 | 20.05 | 18.79 | 19.47 | 2,420,664 | -1.16(-5.62%) |
Sep 23, 2015 | 20.98 | 21.15 | 20.51 | 20.63 | 579,669 | -0.27(-1.29%) |
Sep 22, 2015 | 20.78 | 21.06 | 20.49 | 20.90 | 458,166 | -0.19(-0.90%) |
Sep 21, 2015 | 21.49 | 21.62 | 20.90 | 21.09 | 572,047 | -0.21(-0.99%) |
Sep 18, 2015 | 22.11 | 22.11 | 21.30 | 21.30 | 697,300 | -1.11(-4.95%) |
Sep 17, 2015 | 22.42 | 23.16 | 22.35 | 22.41 | 762,410 | -0.13(-0.58%) |
Sep 16, 2015 | 21.55 | 22.59 | 21.52 | 22.54 | 1,899,836 | +0.89(+4.11%) |
Sep 15, 2015 | 20.86 | 21.66 | 20.70 | 21.65 | 761,739 | +0.67(+3.19%) |
Sep 14, 2015 | 21.78 | 21.78 | 20.87 | 20.98 | 371,164 | -0.49(-2.28%) |
Sep 11, 2015 | 21.50 | 21.60 | 21.33 | 21.47 | 250,619 | -0.13(-0.60%) |
Sep 10, 2015 | 21.60 | 21.90 | 21.35 | 21.60 | 422,020 | -0.04(-0.18%) |
Sep 09, 2015 | 21.67 | 22.29 | 21.52 | 21.64 | 287,503 | -0.03(-0.14%) |
Sep 08, 2015 | 21.58 | 21.82 | 21.37 | 21.67 | 343,356 | +0.57(+2.70%) |
Sep 04, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.24(-1.12%) | |
Sep 03, 2015 | 21.48 | 21.87 | 21.11 | 21.34 | 752,430 | +0.04(+0.19%) |
Sep 02, 2015 | 21.35 | 21.55 | 20.87 | 21.30 | 728,174 | +0.17(+0.80%) |