Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.28 | 18.52 | 17.74 | 17.81 | 203,774 | -0.40(-2.22%) |
Nov 27, 2015 | 18.48 | 18.48 | 18.00 | 18.21 | 44,429 | -0.11(-0.62%) |
Nov 25, 2015 | 17.66 | 18.33 | 18.33 | 18.33 | 85,724 | +0.66(+3.75%) |
Nov 24, 2015 | 16.80 | 17.91 | 16.80 | 17.66 | 129,373 | +0.60(+3.51%) |
Nov 23, 2015 | 17.29 | 17.39 | 15.79 | 17.07 | 243,100 | -0.99(-5.46%) |
Nov 20, 2015 | 18.28 | 18.59 | 17.36 | 18.05 | 219,575 | -0.11(-0.58%) |
Nov 19, 2015 | 18.61 | 18.71 | 18.07 | 18.16 | 148,672 | -0.44(-2.35%) |
Nov 18, 2015 | 18.50 | 18.72 | 18.21 | 18.59 | 131,569 | +0.19(+1.01%) |
Nov 17, 2015 | 18.67 | 18.68 | 18.26 | 18.41 | 122,625 | -0.22(-1.17%) |
Nov 16, 2015 | 18.60 | 18.88 | 18.47 | 18.63 | 148,823 | +0.03(+0.17%) |
Nov 13, 2015 | 18.85 | 18.91 | 18.38 | 18.59 | 62,278 | -0.36(-1.88%) |
Nov 12, 2015 | 19.46 | 19.73 | 18.88 | 18.95 | 117,654 | -0.69(-3.50%) |
Nov 11, 2015 | 19.83 | 19.90 | 19.51 | 19.64 | 46,083 | -0.13(-0.65%) |
Nov 10, 2015 | 19.84 | 19.98 | 19.24 | 19.77 | 87,650 | -0.07(-0.37%) |
Nov 09, 2015 | 19.86 | 20.19 | 19.68 | 19.84 | 56,508 | -0.11(-0.57%) |
Nov 06, 2015 | 20.36 | 20.37 | 19.68 | 19.95 | 140,463 | -0.40(-1.99%) |
Nov 05, 2015 | 20.41 | 20.90 | 19.96 | 20.36 | 46,135 | -0.06(-0.28%) |
Nov 04, 2015 | 20.78 | 20.78 | 20.27 | 20.41 | 42,633 | -0.28(-1.37%) |
Nov 03, 2015 | 20.27 | 20.76 | 20.27 | 20.70 | 60,945 | +0.31(+1.51%) |
Nov 02, 2015 | 19.60 | 20.41 | 19.60 | 20.39 | 125,762 | +0.86(+4.39%) |
Oct 30, 2015 | 19.71 | 19.94 | 19.47 | 19.53 | 58,056 | -0.17(-0.86%) |
Oct 29, 2015 | 20.10 | 20.26 | 19.51 | 19.70 | 76,894 | -0.51(-2.52%) |
Oct 28, 2015 | 19.05 | 20.22 | 19.05 | 20.21 | 100,620 | +1.25(+6.56%) |
Oct 27, 2015 | 19.17 | 19.40 | 18.84 | 18.97 | 70,139 | -0.23(-1.22%) |
Oct 26, 2015 | 19.63 | 19.78 | 18.36 | 19.20 | 127,266 | -0.41(-2.10%) |
Oct 23, 2015 | 19.64 | 19.87 | 19.40 | 19.61 | 57,035 | +0.20(+1.04%) |
Oct 22, 2015 | 19.05 | 19.80 | 19.05 | 19.41 | 56,500 | +0.53(+2.83%) |
Oct 21, 2015 | 19.32 | 19.54 | 18.83 | 18.88 | 41,204 | -0.36(-1.85%) |
Oct 20, 2015 | 18.97 | 19.36 | 18.75 | 19.23 | 44,986 | +0.24(+1.28%) |
Oct 19, 2015 | 19.10 | 19.31 | 18.86 | 18.99 | 68,375 | -0.11(-0.59%) |
Oct 16, 2015 | 18.92 | 19.27 | 18.42 | 19.10 | 115,914 | +0.23(+1.24%) |
Oct 15, 2015 | 18.43 | 18.91 | 18.07 | 18.87 | 87,140 | +0.49(+2.64%) |
Oct 14, 2015 | 18.84 | 19.01 | 18.36 | 18.38 | 98,107 | -0.49(-2.62%) |
Oct 13, 2015 | 18.37 | 19.03 | 18.16 | 18.88 | 119,534 | +0.44(+2.38%) |
Oct 12, 2015 | 18.71 | 18.71 | 18.17 | 18.44 | 220,739 | -0.18(-0.99%) |
Oct 09, 2015 | 19.02 | 19.03 | 18.46 | 18.62 | 176,280 | -0.29(-1.52%) |
Oct 08, 2015 | 18.32 | 19.08 | 18.29 | 18.91 | 144,893 | +0.56(+3.04%) |
Oct 07, 2015 | 18.09 | 18.77 | 18.09 | 18.35 | 283,755 | +0.27(+1.50%) |
Oct 06, 2015 | 18.36 | 18.54 | 18.03 | 18.08 | 168,426 | -0.32(-1.73%) |
Oct 05, 2015 | 17.43 | 18.63 | 17.43 | 18.40 | 249,000 | +1.24(+7.21%) |
Oct 02, 2015 | 16.26 | 17.19 | 16.26 | 17.16 | 307,034 | +0.79(+4.82%) |
Oct 01, 2015 | 16.52 | 17.06 | 16.24 | 16.37 | 345,055 | -0.07(-0.44%) |
Sep 30, 2015 | 17.12 | 17.12 | 16.20 | 16.44 | 565,173 | -0.55(-3.24%) |
Sep 29, 2015 | 19.22 | 19.22 | 16.84 | 16.99 | 536,287 | -3.93(-18.76%) |
Sep 28, 2015 | 20.93 | 21.45 | 20.65 | 20.92 | 114,851 | -0.16(-0.76%) |
Sep 25, 2015 | 21.18 | 21.46 | 20.92 | 21.08 | 85,763 | +0.16(+0.76%) |
Sep 24, 2015 | 20.74 | 21.16 | 20.50 | 20.92 | 51,089 | +0.09(+0.42%) |
Sep 23, 2015 | 20.81 | 21.10 | 20.62 | 20.83 | 92,259 | +0.03(+0.15%) |
Sep 22, 2015 | 20.96 | 20.99 | 20.55 | 20.80 | 68,493 | -0.44(-2.07%) |
Sep 21, 2015 | 21.31 | 21.34 | 20.96 | 21.24 | 53,851 | +0.10(+0.45%) |
Sep 18, 2015 | 21.06 | 21.43 | 20.95 | 21.14 | 147,807 | -0.30(-1.41%) |
Sep 17, 2015 | 21.59 | 22.01 | 21.34 | 21.45 | 60,644 | -0.21(-0.96%) |
Sep 16, 2015 | 21.05 | 21.65 | 21.01 | 21.65 | 56,628 | +0.68(+3.23%) |
Sep 15, 2015 | 20.51 | 21.03 | 20.34 | 20.98 | 51,007 | +0.49(+2.38%) |
Sep 14, 2015 | 20.96 | 20.96 | 20.30 | 20.49 | 74,943 | -0.41(-1.95%) |
Sep 11, 2015 | 20.90 | 21.03 | 20.74 | 20.90 | 45,427 | -0.15(-0.72%) |
Sep 10, 2015 | 20.81 | 21.14 | 20.81 | 21.05 | 28,905 | +0.22(+1.07%) |
Sep 09, 2015 | 21.21 | 21.47 | 20.82 | 20.82 | 72,648 | -0.18(-0.84%) |
Sep 08, 2015 | 20.95 | 21.14 | 20.68 | 21.00 | 64,320 | +0.39(+1.90%) |
Sep 04, 2015 | 20.63 | 20.61 | 20.61 | 20.61 | 44,618 | -0.34(-1.60%) |
Sep 03, 2015 | 20.62 | 21.06 | 20.62 | 20.94 | 54,994 | +0.39(+1.90%) |
Sep 02, 2015 | 20.77 | 20.84 | 20.28 | 20.55 | 125,674 | +0.02(+0.08%) |