Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.36 | 17.55 | 16.96 | 17.18 | 589,331 | -0.39(-2.24%) |
Nov 27, 2015 | 17.81 | 17.81 | 17.57 | 17.57 | 67,716 | -0.02(-0.11%) |
Nov 25, 2015 | 17.79 | 17.59 | 17.59 | 17.59 | 206,711 | -0.22(-1.22%) |
Nov 24, 2015 | 17.75 | 17.89 | 17.65 | 17.81 | 164,252 | +0.00(+0.00%) |
Nov 23, 2015 | 17.73 | 17.95 | 17.61 | 17.81 | 138,012 | -0.12(-0.66%) |
Nov 20, 2015 | 18.44 | 18.46 | 17.87 | 17.93 | 496,702 | -0.81(-4.32%) |
Nov 19, 2015 | 18.62 | 18.86 | 18.52 | 18.74 | 511,676 | +0.08(+0.42%) |
Nov 18, 2015 | 18.40 | 18.89 | 18.40 | 18.66 | 570,557 | +0.26(+1.39%) |
Nov 17, 2015 | 18.34 | 18.52 | 18.09 | 18.40 | 687,154 | +0.02(+0.11%) |
Nov 16, 2015 | 18.03 | 18.38 | 17.89 | 18.38 | 183,078 | +0.28(+1.53%) |
Nov 13, 2015 | 18.28 | 18.30 | 17.95 | 18.11 | 551,165 | -0.30(-1.61%) |
Nov 12, 2015 | 18.50 | 18.54 | 18.28 | 18.40 | 283,348 | -0.30(-1.58%) |
Nov 11, 2015 | 18.76 | 18.84 | 18.58 | 18.70 | 106,996 | -0.08(-0.42%) |
Nov 10, 2015 | 18.70 | 18.89 | 18.60 | 18.78 | 212,162 | -0.12(-0.63%) |
Nov 09, 2015 | 19.29 | 19.33 | 18.84 | 18.89 | 346,137 | -0.20(-1.03%) |
Nov 06, 2015 | 19.41 | 19.43 | 18.89 | 19.09 | 336,126 | -0.39(-2.02%) |
Nov 05, 2015 | 20.00 | 20.00 | 19.49 | 19.49 | 438,718 | -0.93(-4.54%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.31 | 20.41 | 252,929 | -1.03(-4.78%) |
Nov 03, 2015 | 21.01 | 21.68 | 20.99 | 21.44 | 118,541 | -0.06(-0.28%) |
Nov 02, 2015 | 21.10 | 21.51 | 20.91 | 21.50 | 225,288 | +0.79(+3.81%) |
Oct 30, 2015 | 20.41 | 20.71 | 20.26 | 20.71 | 175,290 | -0.14(-0.66%) |
Oct 29, 2015 | 20.99 | 20.99 | 20.57 | 20.85 | 91,639 | -0.24(-1.12%) |
Oct 28, 2015 | 21.26 | 21.38 | 20.97 | 21.08 | 103,736 | -0.10(-0.47%) |
Oct 27, 2015 | 21.22 | 21.42 | 21.06 | 21.18 | 110,215 | +0.12(+0.56%) |
Oct 26, 2015 | 21.02 | 21.14 | 20.81 | 21.06 | 99,474 | -0.10(-0.47%) |
Oct 23, 2015 | 21.08 | 21.18 | 20.89 | 21.16 | 161,957 | -0.34(-1.56%) |
Oct 22, 2015 | 21.10 | 21.64 | 20.81 | 21.50 | 412,780 | +0.14(+0.65%) |
Oct 21, 2015 | 20.83 | 21.46 | 20.83 | 21.36 | 715,677 | +0.63(+3.04%) |
Oct 20, 2015 | 20.49 | 20.75 | 20.49 | 20.73 | 212,295 | +0.32(+1.55%) |
Oct 19, 2015 | 20.33 | 20.68 | 20.33 | 20.41 | 85,046 | -0.24(-1.15%) |
Oct 16, 2015 | 20.55 | 20.75 | 20.55 | 20.65 | 334,750 | -0.14(-0.66%) |
Oct 15, 2015 | 20.65 | 20.85 | 20.39 | 20.79 | 345,224 | +0.95(+4.77%) |
Oct 14, 2015 | 20.06 | 20.22 | 19.74 | 19.84 | 76,483 | -0.20(-0.98%) |
Oct 13, 2015 | 20.22 | 20.28 | 19.94 | 20.04 | 236,369 | -0.20(-0.98%) |
Oct 12, 2015 | 20.41 | 20.51 | 20.14 | 20.24 | 128,190 | -0.10(-0.48%) |
Oct 09, 2015 | 20.20 | 20.45 | 20.12 | 20.33 | 131,009 | -0.12(-0.58%) |
Oct 08, 2015 | 20.02 | 20.55 | 19.82 | 20.45 | 248,823 | +0.32(+1.57%) |
Oct 07, 2015 | 20.02 | 20.22 | 19.88 | 20.14 | 185,794 | +0.26(+1.29%) |
Oct 06, 2015 | 19.55 | 20.01 | 19.55 | 19.88 | 318,204 | +0.39(+2.02%) |
Oct 05, 2015 | 19.13 | 19.62 | 19.13 | 19.49 | 211,495 | +0.69(+3.67%) |
Oct 02, 2015 | 18.38 | 18.88 | 18.18 | 18.80 | 161,559 | +0.45(+2.47%) |
Oct 01, 2015 | 18.40 | 18.64 | 18.03 | 18.34 | 174,684 | -0.61(-3.23%) |
Sep 30, 2015 | 18.88 | 18.97 | 18.36 | 18.95 | 155,009 | +0.49(+2.67%) |
Sep 29, 2015 | 18.44 | 18.62 | 18.42 | 18.46 | 138,127 | +0.08(+0.43%) |
Sep 28, 2015 | 18.97 | 19.01 | 18.36 | 18.38 | 294,194 | -0.81(-4.21%) |
Sep 25, 2015 | 19.41 | 19.51 | 19.03 | 19.19 | 160,250 | -0.02(-0.10%) |
Sep 24, 2015 | 19.31 | 19.31 | 18.89 | 19.21 | 113,591 | +0.06(+0.31%) |
Sep 23, 2015 | 19.33 | 19.49 | 19.13 | 19.15 | 119,378 | -0.32(-1.62%) |
Sep 22, 2015 | 19.72 | 19.76 | 19.33 | 19.47 | 203,654 | -0.57(-2.85%) |
Sep 21, 2015 | 20.69 | 20.69 | 20.04 | 20.04 | 314,554 | -0.79(-3.79%) |
Sep 18, 2015 | 20.33 | 21.19 | 20.24 | 20.83 | 389,697 | +0.39(+1.93%) |
Sep 17, 2015 | 20.37 | 20.77 | 20.37 | 20.43 | 217,861 | -0.30(-1.43%) |
Sep 16, 2015 | 20.16 | 20.85 | 20.16 | 20.73 | 354,422 | +0.63(+3.14%) |
Sep 15, 2015 | 19.86 | 20.12 | 19.82 | 20.10 | 179,576 | +0.06(+0.30%) |
Sep 14, 2015 | 19.64 | 20.08 | 19.35 | 20.04 | 420,305 | -0.02(-0.10%) |
Sep 11, 2015 | 19.72 | 20.18 | 19.61 | 20.06 | 207,332 | +0.18(+0.89%) |
Sep 10, 2015 | 19.39 | 19.88 | 19.15 | 19.88 | 248,300 | +0.97(+5.11%) |
Sep 09, 2015 | 19.66 | 19.66 | 18.86 | 18.91 | 201,348 | -0.69(-3.52%) |
Sep 08, 2015 | 19.13 | 19.66 | 19.13 | 19.60 | 445,348 | +1.18(+6.42%) |
Sep 04, 2015 | 18.68 | 18.42 | 18.42 | 18.42 | 278,505 | -0.26(-1.37%) |
Sep 03, 2015 | 18.82 | 18.97 | 18.60 | 18.68 | 277,300 | +0.14(+0.74%) |
Sep 02, 2015 | 17.85 | 18.56 | 17.85 | 18.54 | 216,407 | +0.73(+4.10%) |