Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.40 | 19.45 | 19.24 | 19.37 | 296,731 | -0.09(-0.46%) |
Nov 27, 2015 | 19.51 | 19.56 | 19.32 | 19.46 | 99,507 | +0.02(+0.10%) |
Nov 25, 2015 | 19.20 | 19.44 | 19.44 | 19.44 | 240,000 | +0.16(+0.83%) |
Nov 24, 2015 | 18.49 | 19.29 | 18.49 | 19.28 | 448,150 | +0.64(+3.43%) |
Nov 23, 2015 | 18.49 | 18.84 | 18.29 | 18.64 | 227,336 | +0.20(+1.08%) |
Nov 20, 2015 | 18.25 | 18.63 | 18.22 | 18.44 | 211,415 | +0.31(+1.71%) |
Nov 19, 2015 | 18.09 | 18.47 | 18.00 | 18.13 | 490,656 | +0.14(+0.78%) |
Nov 18, 2015 | 17.83 | 18.10 | 17.75 | 17.99 | 752,741 | +0.27(+1.52%) |
Nov 17, 2015 | 17.96 | 18.04 | 17.64 | 17.72 | 470,225 | -0.11(-0.62%) |
Nov 16, 2015 | 17.94 | 18.14 | 17.76 | 17.83 | 478,529 | -0.02(-0.11%) |
Nov 13, 2015 | 17.92 | 18.26 | 17.75 | 17.85 | 274,338 | -0.17(-0.94%) |
Nov 12, 2015 | 18.37 | 18.56 | 17.98 | 18.02 | 473,100 | -0.30(-1.64%) |
Nov 11, 2015 | 18.87 | 18.95 | 18.30 | 18.32 | 366,170 | -0.59(-3.12%) |
Nov 10, 2015 | 18.48 | 18.99 | 18.45 | 18.91 | 402,781 | +0.29(+1.56%) |
Nov 09, 2015 | 18.90 | 18.90 | 17.60 | 18.62 | 1,015,443 | -0.48(-2.51%) |
Nov 06, 2015 | 18.84 | 19.17 | 18.64 | 19.10 | 620,299 | +0.11(+0.58%) |
Nov 05, 2015 | 18.93 | 19.07 | 18.51 | 18.99 | 505,606 | +0.14(+0.74%) |
Nov 04, 2015 | 19.17 | 19.34 | 18.83 | 18.85 | 384,186 | -0.25(-1.31%) |
Nov 03, 2015 | 19.08 | 19.12 | 18.70 | 19.10 | 390,855 | +0.08(+0.42%) |
Nov 02, 2015 | 18.62 | 19.21 | 18.54 | 19.02 | 646,054 | +0.48(+2.59%) |
Oct 30, 2015 | 19.33 | 19.41 | 18.42 | 18.54 | 389,785 | -0.68(-3.54%) |
Oct 29, 2015 | 19.05 | 19.48 | 18.92 | 19.22 | 323,266 | +0.06(+0.31%) |
Oct 28, 2015 | 19.04 | 19.44 | 18.76 | 19.16 | 545,059 | +0.26(+1.38%) |
Oct 27, 2015 | 19.64 | 20.07 | 18.59 | 18.90 | 704,484 | -0.39(-2.02%) |
Oct 26, 2015 | 18.10 | 20.61 | 18.10 | 19.29 | 1,768,452 | +1.38(+7.71%) |
Oct 23, 2015 | 22.50 | 22.50 | 17.68 | 17.91 | 3,084,187 | -6.19(-25.68%) |
Oct 22, 2015 | 24.71 | 24.72 | 23.86 | 24.10 | 376,500 | -0.55(-2.23%) |
Oct 21, 2015 | 24.71 | 24.93 | 24.30 | 24.65 | 266,703 | +0.12(+0.49%) |
Oct 20, 2015 | 24.83 | 24.95 | 24.42 | 24.53 | 196,461 | -0.34(-1.37%) |
Oct 19, 2015 | 24.17 | 24.97 | 24.17 | 24.87 | 374,441 | +0.70(+2.90%) |
Oct 16, 2015 | 23.84 | 24.20 | 23.77 | 24.17 | 275,509 | +0.43(+1.81%) |
Oct 15, 2015 | 23.16 | 23.75 | 23.08 | 23.74 | 229,026 | +0.74(+3.22%) |
Oct 14, 2015 | 23.22 | 23.55 | 22.45 | 23.00 | 352,509 | -0.27(-1.16%) |
Oct 13, 2015 | 23.70 | 23.88 | 23.27 | 23.27 | 292,796 | -0.62(-2.60%) |
Oct 12, 2015 | 23.90 | 23.98 | 23.30 | 23.89 | 361,018 | +0.04(+0.17%) |
Oct 09, 2015 | 23.61 | 24.13 | 23.60 | 23.85 | 401,687 | +0.18(+0.76%) |
Oct 08, 2015 | 24.35 | 24.59 | 23.31 | 23.67 | 831,405 | -1.30(-5.21%) |
Oct 07, 2015 | 24.67 | 25.18 | 24.37 | 24.97 | 578,203 | +0.29(+1.18%) |
Oct 06, 2015 | 25.33 | 25.50 | 24.41 | 24.68 | 336,020 | -0.65(-2.57%) |
Oct 05, 2015 | 24.80 | 25.36 | 24.57 | 25.33 | 313,634 | +0.68(+2.76%) |
Oct 02, 2015 | 23.92 | 24.66 | 23.80 | 24.65 | 311,258 | +0.66(+2.75%) |
Oct 01, 2015 | 23.85 | 24.11 | 23.75 | 23.99 | 431,546 | +0.08(+0.33%) |
Sep 30, 2015 | 24.06 | 24.18 | 23.58 | 23.91 | 445,904 | -0.07(-0.27%) |
Sep 29, 2015 | 23.86 | 24.26 | 23.80 | 23.98 | 501,136 | +0.08(+0.31%) |
Sep 28, 2015 | 23.95 | 24.12 | 23.29 | 23.90 | 820,023 | -0.22(-0.91%) |
Sep 25, 2015 | 24.72 | 24.72 | 23.75 | 24.12 | 471,251 | -0.31(-1.27%) |
Sep 24, 2015 | 24.59 | 24.59 | 24.33 | 24.43 | 398,971 | -0.23(-0.93%) |
Sep 23, 2015 | 24.52 | 25.06 | 24.44 | 24.66 | 244,479 | +0.14(+0.57%) |
Sep 22, 2015 | 24.67 | 24.71 | 24.17 | 24.52 | 251,135 | -0.27(-1.09%) |
Sep 21, 2015 | 24.72 | 25.00 | 24.62 | 24.79 | 338,350 | +0.16(+0.65%) |
Sep 18, 2015 | 24.28 | 24.86 | 24.05 | 24.63 | 478,631 | +0.06(+0.24%) |
Sep 17, 2015 | 24.33 | 24.76 | 24.25 | 24.57 | 290,643 | +0.30(+1.24%) |
Sep 16, 2015 | 24.12 | 24.37 | 23.99 | 24.27 | 182,859 | +0.12(+0.50%) |
Sep 15, 2015 | 24.15 | 24.22 | 24.05 | 24.15 | 269,246 | +0.04(+0.17%) |
Sep 14, 2015 | 23.97 | 24.15 | 23.83 | 24.11 | 413,259 | +0.13(+0.54%) |
Sep 11, 2015 | 23.28 | 24.02 | 23.23 | 23.98 | 251,242 | +0.51(+2.17%) |
Sep 10, 2015 | 23.01 | 23.55 | 22.91 | 23.47 | 249,103 | +0.39(+1.69%) |
Sep 09, 2015 | 23.50 | 23.65 | 23.02 | 23.08 | 217,691 | -0.31(-1.33%) |
Sep 08, 2015 | 22.99 | 23.41 | 22.94 | 23.39 | 187,066 | +0.64(+2.81%) |
Sep 04, 2015 | 22.61 | 22.75 | 22.75 | 22.75 | 223,700 | -0.04(-0.18%) |
Sep 03, 2015 | 22.51 | 23.01 | 22.30 | 22.79 | 379,752 | +0.26(+1.15%) |
Sep 02, 2015 | 22.71 | 22.71 | 22.12 | 22.53 | 276,651 | -0.01(-0.04%) |