Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 14.75 | 15.24 | 14.67 | 15.19 | 794,874 | +0.45(+3.03%) |
Nov 27, 2015 | 15.00 | 15.25 | 14.70 | 14.75 | 234,095 | -0.60(-3.88%) |
Nov 25, 2015 | 15.19 | 15.34 | 15.34 | 15.34 | 636,645 | +0.00(+0.00%) |
Nov 24, 2015 | 15.39 | 15.59 | 15.00 | 15.34 | 742,949 | +0.30(+1.98%) |
Nov 23, 2015 | 15.05 | 15.29 | 14.90 | 15.05 | 361,763 | -0.10(-0.66%) |
Nov 20, 2015 | 16.24 | 16.39 | 14.90 | 15.14 | 590,721 | -0.99(-6.15%) |
Nov 19, 2015 | 16.19 | 16.39 | 15.89 | 16.14 | 509,247 | +0.25(+1.56%) |
Nov 18, 2015 | 15.14 | 16.04 | 14.90 | 15.89 | 947,819 | +0.79(+5.26%) |
Nov 17, 2015 | 15.84 | 15.94 | 14.92 | 15.09 | 722,941 | -0.84(-5.30%) |
Nov 16, 2015 | 16.04 | 16.14 | 15.81 | 15.94 | 537,435 | +0.10(+0.63%) |
Nov 13, 2015 | 15.84 | 16.19 | 15.72 | 15.84 | 644,546 | -0.05(-0.31%) |
Nov 12, 2015 | 16.04 | 16.68 | 15.64 | 15.89 | 546,650 | -0.50(-3.03%) |
Nov 11, 2015 | 16.04 | 16.49 | 15.94 | 16.39 | 630,632 | +0.40(+2.48%) |
Nov 10, 2015 | 16.39 | 16.83 | 15.74 | 15.99 | 908,426 | -0.74(-4.45%) |
Nov 09, 2015 | 15.99 | 16.88 | 15.54 | 16.73 | 1,159,904 | +0.65(+4.01%) |
Nov 06, 2015 | 15.84 | 16.68 | 15.59 | 16.09 | 918,530 | -0.45(-2.70%) |
Nov 05, 2015 | 16.83 | 16.88 | 15.89 | 16.53 | 1,219,891 | -0.35(-2.06%) |
Nov 04, 2015 | 17.88 | 17.88 | 16.83 | 16.88 | 944,533 | -0.89(-5.03%) |
Nov 03, 2015 | 18.07 | 18.32 | 17.63 | 17.78 | 979,792 | -0.50(-2.72%) |
Nov 02, 2015 | 16.98 | 18.62 | 16.88 | 18.27 | 979,859 | +0.89(+5.14%) |
Oct 30, 2015 | 18.42 | 18.77 | 17.33 | 17.38 | 965,228 | -0.99(-5.41%) |
Oct 29, 2015 | 18.87 | 19.12 | 18.07 | 18.37 | 886,372 | -0.79(-4.14%) |
Oct 28, 2015 | 20.16 | 20.76 | 18.42 | 19.17 | 1,117,202 | -0.70(-3.50%) |
Oct 27, 2015 | 19.37 | 19.91 | 19.17 | 19.86 | 500,913 | +0.35(+1.78%) |
Oct 26, 2015 | 20.26 | 20.41 | 19.41 | 19.51 | 721,782 | -0.79(-3.91%) |
Oct 23, 2015 | 19.71 | 20.56 | 19.07 | 20.31 | 1,034,367 | +0.84(+4.34%) |
Oct 22, 2015 | 19.02 | 19.59 | 18.87 | 19.46 | 757,556 | +0.50(+2.62%) |
Oct 21, 2015 | 19.41 | 19.46 | 18.72 | 18.97 | 624,404 | -0.79(-4.02%) |
Oct 20, 2015 | 18.87 | 19.96 | 18.82 | 19.76 | 908,564 | +1.19(+6.42%) |
Oct 19, 2015 | 19.51 | 20.11 | 18.47 | 18.57 | 901,599 | -1.14(-5.79%) |
Oct 16, 2015 | 20.26 | 20.58 | 19.61 | 19.71 | 1,125,597 | -0.70(-3.41%) |
Oct 15, 2015 | 19.71 | 20.56 | 19.56 | 20.41 | 1,209,032 | +0.45(+2.24%) |
Oct 14, 2015 | 19.12 | 20.11 | 18.87 | 19.96 | 1,245,923 | +1.34(+7.20%) |
Oct 13, 2015 | 18.37 | 19.12 | 18.02 | 18.62 | 708,398 | +0.35(+1.90%) |
Oct 12, 2015 | 20.01 | 20.06 | 18.12 | 18.27 | 928,603 | -1.34(-6.84%) |
Oct 09, 2015 | 19.61 | 19.81 | 18.87 | 19.61 | 1,396,395 | +1.04(+5.61%) |
Oct 08, 2015 | 18.67 | 19.96 | 18.47 | 18.57 | 1,441,493 | -0.65(-3.36%) |
Oct 07, 2015 | 19.17 | 19.41 | 18.47 | 19.22 | 1,390,915 | +0.20(+1.04%) |
Oct 06, 2015 | 18.62 | 19.41 | 18.32 | 19.02 | 1,665,164 | +0.89(+4.93%) |
Oct 05, 2015 | 17.08 | 18.57 | 16.91 | 18.12 | 1,748,825 | +1.29(+7.67%) |
Oct 02, 2015 | 15.74 | 16.98 | 15.47 | 16.83 | 1,684,611 | +1.69(+11.15%) |
Oct 01, 2015 | 16.19 | 16.39 | 15.00 | 15.14 | 860,178 | -0.84(-5.28%) |
Sep 30, 2015 | 14.75 | 15.99 | 14.60 | 15.99 | 1,163,062 | +1.04(+6.98%) |
Sep 29, 2015 | 14.60 | 15.74 | 14.50 | 14.95 | 887,456 | +0.50(+3.44%) |
Sep 28, 2015 | 15.09 | 15.14 | 14.40 | 14.45 | 625,714 | -1.14(-7.32%) |
Sep 25, 2015 | 15.44 | 16.04 | 15.14 | 15.59 | 842,402 | -0.30(-1.88%) |
Sep 24, 2015 | 14.75 | 15.89 | 14.55 | 15.89 | 1,056,297 | +1.54(+10.73%) |
Sep 23, 2015 | 14.85 | 15.00 | 14.25 | 14.35 | 578,761 | -0.25(-1.70%) |
Sep 22, 2015 | 14.90 | 14.90 | 14.30 | 14.60 | 983,291 | -0.65(-4.23%) |
Sep 21, 2015 | 15.49 | 15.74 | 14.95 | 15.24 | 1,041,175 | -0.50(-3.15%) |
Sep 18, 2015 | 15.39 | 15.94 | 14.75 | 15.74 | 3,072,114 | +0.74(+4.97%) |
Sep 17, 2015 | 14.20 | 15.24 | 14.05 | 15.00 | 1,394,204 | +0.65(+4.50%) |
Sep 16, 2015 | 13.31 | 14.40 | 13.21 | 14.35 | 802,461 | +1.39(+10.73%) |
Sep 15, 2015 | 13.11 | 13.61 | 12.89 | 12.96 | 722,025 | -0.15(-1.14%) |
Sep 14, 2015 | 13.36 | 13.65 | 12.86 | 13.11 | 791,223 | -0.50(-3.65%) |
Sep 11, 2015 | 13.21 | 13.61 | 12.17 | 13.61 | 1,796,467 | +0.35(+2.62%) |
Sep 10, 2015 | 13.75 | 13.95 | 13.21 | 13.26 | 780,986 | -0.30(-2.20%) |
Sep 09, 2015 | 13.58 | 14.08 | 13.46 | 13.56 | 1,139,106 | -0.20(-1.44%) |
Sep 08, 2015 | 13.80 | 14.35 | 13.57 | 13.75 | 629,257 | +0.10(+0.73%) |
Sep 04, 2015 | 13.61 | 13.65 | 13.65 | 13.65 | 849,378 | -0.10(-0.72%) |
Sep 03, 2015 | 13.85 | 14.80 | 13.70 | 13.75 | 722,740 | -0.45(-3.15%) |
Sep 02, 2015 | 14.45 | 14.70 | 13.61 | 14.20 | 973,863 | -0.25(-1.72%) |