Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.65 | 21.86 | 21.47 | 21.57 | 175,669 | -0.09(-0.40%) |
Nov 27, 2015 | 21.40 | 21.78 | 21.36 | 21.65 | 58,377 | +0.15(+0.70%) |
Nov 25, 2015 | 21.61 | 21.51 | 21.51 | 21.51 | 99,634 | -0.04(-0.18%) |
Nov 24, 2015 | 21.28 | 21.61 | 21.08 | 21.54 | 92,404 | +0.24(+1.11%) |
Nov 23, 2015 | 21.21 | 21.37 | 21.14 | 21.31 | 183,950 | +0.17(+0.82%) |
Nov 20, 2015 | 21.10 | 21.24 | 20.96 | 21.14 | 208,933 | +0.05(+0.22%) |
Nov 19, 2015 | 20.99 | 21.10 | 20.95 | 21.09 | 193,085 | +0.15(+0.71%) |
Nov 18, 2015 | 20.71 | 21.01 | 20.62 | 20.94 | 172,219 | +0.35(+1.72%) |
Nov 17, 2015 | 20.99 | 21.04 | 20.54 | 20.58 | 126,134 | -0.30(-1.43%) |
Nov 16, 2015 | 20.73 | 21.03 | 20.36 | 20.88 | 198,214 | +0.08(+0.38%) |
Nov 13, 2015 | 20.69 | 20.95 | 20.62 | 20.80 | 162,743 | +0.05(+0.23%) |
Nov 12, 2015 | 21.03 | 21.26 | 20.69 | 20.76 | 104,387 | -0.32(-1.53%) |
Nov 11, 2015 | 21.17 | 21.45 | 20.99 | 21.08 | 287,470 | +0.04(+0.19%) |
Nov 10, 2015 | 20.88 | 21.16 | 20.77 | 21.04 | 377,863 | +0.22(+1.06%) |
Nov 09, 2015 | 21.17 | 21.49 | 20.77 | 20.82 | 151,486 | -0.20(-0.97%) |
Nov 06, 2015 | 20.94 | 21.16 | 20.87 | 21.03 | 299,115 | +0.12(+0.56%) |
Nov 05, 2015 | 20.91 | 21.03 | 20.73 | 20.91 | 212,606 | +0.09(+0.45%) |
Nov 04, 2015 | 21.17 | 21.26 | 20.69 | 20.81 | 208,361 | -0.26(-1.23%) |
Nov 03, 2015 | 21.66 | 21.73 | 21.05 | 21.07 | 491,308 | -0.54(-2.51%) |
Nov 02, 2015 | 20.99 | 21.68 | 20.99 | 21.61 | 310,177 | +0.83(+4.00%) |
Oct 30, 2015 | 21.14 | 21.46 | 20.70 | 20.78 | 225,768 | -0.20(-0.97%) |
Oct 29, 2015 | 19.76 | 21.50 | 19.72 | 20.99 | 349,298 | +1.66(+8.57%) |
Oct 28, 2015 | 18.50 | 19.39 | 18.50 | 19.33 | 177,778 | +0.78(+4.19%) |
Oct 27, 2015 | 18.98 | 19.03 | 18.52 | 18.55 | 192,829 | -0.49(-2.56%) |
Oct 26, 2015 | 19.28 | 19.31 | 18.94 | 19.04 | 94,878 | -0.22(-1.14%) |
Oct 23, 2015 | 19.49 | 19.49 | 19.04 | 19.26 | 77,810 | -0.01(-0.04%) |
Oct 22, 2015 | 19.23 | 19.49 | 19.16 | 19.27 | 106,614 | +0.18(+0.95%) |
Oct 21, 2015 | 19.47 | 19.54 | 19.09 | 19.09 | 190,707 | -0.31(-1.58%) |
Oct 20, 2015 | 19.36 | 19.50 | 19.29 | 19.39 | 132,455 | +0.08(+0.41%) |
Oct 19, 2015 | 19.08 | 19.36 | 19.08 | 19.31 | 87,522 | +0.24(+1.23%) |
Oct 16, 2015 | 18.72 | 19.16 | 18.69 | 19.08 | 208,852 | +0.46(+2.49%) |
Oct 15, 2015 | 18.14 | 18.63 | 18.07 | 18.61 | 208,719 | +0.64(+3.58%) |
Oct 14, 2015 | 17.70 | 18.10 | 17.57 | 17.97 | 149,100 | +0.30(+1.69%) |
Oct 13, 2015 | 17.82 | 18.06 | 17.56 | 17.67 | 101,984 | -0.18(-1.01%) |
Oct 12, 2015 | 17.01 | 17.88 | 17.01 | 17.85 | 116,446 | +0.89(+5.28%) |
Oct 09, 2015 | 17.24 | 17.40 | 16.82 | 16.96 | 159,548 | -0.23(-1.32%) |
Oct 08, 2015 | 17.12 | 17.27 | 17.04 | 17.19 | 81,398 | +0.09(+0.55%) |
Oct 07, 2015 | 16.60 | 17.12 | 16.60 | 17.09 | 156,104 | +0.63(+3.82%) |
Oct 06, 2015 | 17.09 | 17.14 | 16.38 | 16.46 | 169,599 | -0.66(-3.85%) |
Oct 05, 2015 | 16.75 | 17.29 | 16.75 | 17.12 | 140,682 | +0.42(+2.49%) |
Oct 02, 2015 | 17.37 | 17.37 | 16.50 | 16.71 | 158,029 | -0.76(-4.36%) |
Oct 01, 2015 | 17.43 | 17.72 | 17.17 | 17.47 | 151,091 | -0.03(-0.18%) |
Sep 30, 2015 | 17.47 | 17.55 | 17.37 | 17.50 | 136,939 | +0.13(+0.72%) |
Sep 29, 2015 | 17.37 | 17.41 | 17.02 | 17.37 | 112,149 | +0.02(+0.14%) |
Sep 28, 2015 | 17.48 | 17.59 | 17.33 | 17.35 | 120,595 | -0.23(-1.30%) |
Sep 25, 2015 | 17.27 | 17.89 | 17.08 | 17.58 | 180,223 | +0.46(+2.66%) |
Sep 24, 2015 | 17.01 | 17.27 | 16.98 | 17.12 | 124,590 | -0.03(-0.18%) |
Sep 23, 2015 | 17.21 | 17.30 | 16.98 | 17.15 | 83,508 | -0.03(-0.18%) |
Sep 22, 2015 | 17.16 | 17.36 | 17.08 | 17.19 | 94,699 | -0.17(-0.99%) |
Sep 21, 2015 | 17.20 | 17.40 | 17.10 | 17.36 | 84,613 | +0.29(+1.70%) |
Sep 18, 2015 | 17.34 | 17.49 | 17.03 | 17.07 | 248,104 | -0.51(-2.90%) |
Sep 17, 2015 | 17.41 | 17.85 | 17.39 | 17.58 | 112,008 | +0.17(+0.99%) |
Sep 16, 2015 | 17.40 | 17.55 | 17.33 | 17.41 | 82,228 | +0.01(+0.05%) |
Sep 15, 2015 | 17.01 | 17.50 | 17.00 | 17.40 | 72,400 | +0.36(+2.12%) |
Sep 14, 2015 | 17.23 | 17.23 | 16.85 | 17.04 | 144,062 | -0.18(-1.05%) |
Sep 11, 2015 | 17.33 | 17.34 | 17.12 | 17.22 | 99,080 | -0.24(-1.39%) |
Sep 10, 2015 | 17.32 | 17.52 | 17.28 | 17.46 | 52,718 | +0.13(+0.73%) |
Sep 09, 2015 | 17.29 | 17.47 | 17.11 | 17.34 | 96,732 | +0.16(+0.91%) |
Sep 08, 2015 | 17.25 | 17.30 | 16.87 | 17.18 | 120,946 | +0.22(+1.30%) |
Sep 04, 2015 | 17.01 | 16.96 | 16.96 | 16.96 | 61,138 | -0.32(-1.86%) |
Sep 03, 2015 | 17.51 | 17.66 | 17.25 | 17.28 | 80,546 | -0.15(-0.86%) |
Sep 02, 2015 | 17.44 | 17.52 | 17.12 | 17.43 | 86,135 | +0.19(+1.09%) |