Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.22 | 19.84 | 19.01 | 19.44 | 2,340,664 | +0.31(+1.62%) |
Nov 27, 2015 | 19.10 | 19.68 | 18.77 | 19.13 | 635,979 | +0.11(+0.58%) |
Nov 25, 2015 | 18.80 | 19.02 | 19.02 | 19.02 | 1,613,500 | +0.02(+0.11%) |
Nov 24, 2015 | 17.80 | 19.12 | 17.48 | 19.00 | 2,726,444 | +1.10(+6.15%) |
Nov 23, 2015 | 18.65 | 19.71 | 17.86 | 17.90 | 3,835,221 | -0.58(-3.14%) |
Nov 20, 2015 | 18.64 | 19.48 | 18.44 | 18.48 | 4,622,518 | -0.91(-4.69%) |
Nov 19, 2015 | 19.71 | 20.48 | 19.32 | 19.39 | 1,317,160 | -0.41(-2.07%) |
Nov 18, 2015 | 19.45 | 20.36 | 19.25 | 19.80 | 1,769,746 | +0.68(+3.56%) |
Nov 17, 2015 | 19.40 | 19.71 | 18.60 | 19.12 | 1,170,858 | -0.27(-1.39%) |
Nov 16, 2015 | 18.69 | 19.42 | 18.05 | 19.39 | 1,178,781 | +0.70(+3.75%) |
Nov 13, 2015 | 19.57 | 19.58 | 18.41 | 18.69 | 2,209,359 | -0.99(-5.03%) |
Nov 12, 2015 | 19.86 | 20.74 | 19.35 | 19.68 | 2,100,844 | -0.22(-1.11%) |
Nov 11, 2015 | 19.98 | 20.79 | 19.00 | 19.90 | 4,067,958 | -1.31(-6.18%) |
Nov 10, 2015 | 21.48 | 21.86 | 20.24 | 21.21 | 3,451,356 | +1.10(+5.47%) |
Nov 09, 2015 | 19.77 | 21.24 | 19.70 | 20.11 | 2,341,856 | +0.24(+1.21%) |
Nov 06, 2015 | 19.12 | 20.50 | 17.67 | 19.87 | 2,736,671 | +1.58(+8.64%) |
Nov 05, 2015 | 19.13 | 19.23 | 18.25 | 18.29 | 998,563 | -0.75(-3.94%) |
Nov 04, 2015 | 19.11 | 19.59 | 18.88 | 19.04 | 1,133,830 | +0.07(+0.37%) |
Nov 03, 2015 | 18.73 | 19.15 | 18.36 | 18.97 | 1,194,923 | +0.08(+0.42%) |
Nov 02, 2015 | 17.65 | 19.00 | 17.57 | 18.89 | 2,343,107 | +1.39(+7.94%) |
Oct 30, 2015 | 18.20 | 18.70 | 17.27 | 17.50 | 1,699,142 | -0.74(-4.06%) |
Oct 29, 2015 | 17.92 | 18.80 | 17.75 | 18.24 | 1,682,167 | +0.29(+1.62%) |
Oct 28, 2015 | 16.82 | 17.97 | 16.64 | 17.95 | 1,462,886 | +1.17(+6.97%) |
Oct 27, 2015 | 16.99 | 17.65 | 16.42 | 16.78 | 1,421,188 | -0.43(-2.50%) |
Oct 26, 2015 | 16.96 | 17.66 | 16.25 | 17.21 | 1,953,114 | +0.27(+1.59%) |
Oct 23, 2015 | 16.17 | 17.00 | 15.70 | 16.94 | 2,922,265 | +1.53(+9.93%) |
Oct 22, 2015 | 16.12 | 16.39 | 15.03 | 15.41 | 3,501,842 | -0.71(-4.40%) |
Oct 21, 2015 | 17.75 | 17.80 | 15.52 | 16.12 | 3,338,290 | -0.95(-5.57%) |
Oct 20, 2015 | 20.63 | 20.63 | 16.63 | 17.07 | 5,032,481 | -3.53(-17.14%) |
Oct 19, 2015 | 20.40 | 21.11 | 20.16 | 20.60 | 876,004 | +0.11(+0.54%) |
Oct 16, 2015 | 19.53 | 20.63 | 19.50 | 20.49 | 978,215 | +0.93(+4.75%) |
Oct 15, 2015 | 18.54 | 19.58 | 18.09 | 19.56 | 1,406,572 | +0.95(+5.10%) |
Oct 14, 2015 | 19.00 | 19.39 | 18.38 | 18.61 | 592,878 | -0.18(-0.96%) |
Oct 13, 2015 | 18.81 | 19.86 | 18.72 | 18.79 | 1,159,261 | -0.08(-0.42%) |
Oct 12, 2015 | 19.12 | 19.44 | 18.67 | 18.87 | 720,885 | -0.13(-0.68%) |
Oct 09, 2015 | 18.66 | 19.31 | 18.46 | 19.00 | 816,378 | +0.27(+1.44%) |
Oct 08, 2015 | 18.77 | 18.98 | 17.92 | 18.73 | 1,085,573 | -0.04(-0.21%) |
Oct 07, 2015 | 18.59 | 18.98 | 17.47 | 18.77 | 2,635,824 | +0.42(+2.29%) |
Oct 06, 2015 | 19.80 | 19.85 | 18.23 | 18.35 | 1,982,481 | -1.56(-7.84%) |
Oct 05, 2015 | 19.99 | 20.33 | 19.01 | 19.91 | 1,362,397 | +0.09(+0.45%) |
Oct 02, 2015 | 18.78 | 20.00 | 18.35 | 19.82 | 1,401,357 | +0.58(+3.01%) |
Oct 01, 2015 | 18.42 | 19.26 | 18.10 | 19.24 | 2,245,012 | +0.39(+2.07%) |
Sep 30, 2015 | 16.27 | 18.87 | 16.14 | 18.85 | 4,379,767 | +3.35(+21.61%) |
Sep 29, 2015 | 18.10 | 18.25 | 15.45 | 15.50 | 5,645,238 | -2.22(-12.53%) |
Sep 28, 2015 | 22.31 | 22.86 | 17.54 | 17.72 | 4,531,724 | -5.04(-22.14%) |
Sep 25, 2015 | 22.63 | 23.50 | 21.82 | 22.76 | 1,562,437 | +0.44(+1.97%) |
Sep 24, 2015 | 23.95 | 24.08 | 22.17 | 22.32 | 1,993,100 | -1.77(-7.35%) |
Sep 23, 2015 | 24.52 | 25.30 | 24.03 | 24.09 | 801,426 | -0.09(-0.37%) |
Sep 22, 2015 | 27.26 | 27.26 | 24.07 | 24.18 | 2,483,138 | -3.51(-12.68%) |
Sep 21, 2015 | 28.87 | 29.29 | 27.07 | 27.69 | 990,306 | -1.11(-3.85%) |
Sep 18, 2015 | 28.22 | 29.44 | 28.11 | 28.80 | 3,111,427 | +0.06(+0.21%) |
Sep 17, 2015 | 27.65 | 28.80 | 27.57 | 28.74 | 1,578,119 | +0.97(+3.49%) |
Sep 16, 2015 | 27.94 | 28.15 | 27.48 | 27.77 | 1,135,652 | -0.08(-0.29%) |
Sep 15, 2015 | 27.48 | 27.95 | 27.32 | 27.85 | 652,873 | +0.34(+1.24%) |
Sep 14, 2015 | 27.37 | 27.72 | 26.95 | 27.51 | 771,910 | +0.18(+0.66%) |
Sep 11, 2015 | 26.81 | 27.66 | 26.57 | 27.33 | 568,913 | +0.35(+1.30%) |
Sep 10, 2015 | 27.08 | 27.71 | 26.73 | 26.98 | 1,513,559 | -0.15(-0.55%) |
Sep 09, 2015 | 27.85 | 28.21 | 27.08 | 27.13 | 831,280 | -0.35(-1.27%) |
Sep 08, 2015 | 27.08 | 27.58 | 26.85 | 27.48 | 1,822,010 | +0.82(+3.08%) |
Sep 04, 2015 | 26.24 | 26.66 | 26.66 | 26.66 | 688,200 | +0.04(+0.15%) |
Sep 03, 2015 | 27.03 | 27.28 | 26.47 | 26.62 | 1,107,092 | -0.19(-0.71%) |
Sep 02, 2015 | 26.47 | 26.99 | 25.83 | 26.81 | 980,919 | +0.73(+2.80%) |