Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.97 | 22.97 | 21.89 | 22.05 | 283,568 | -0.59(-2.61%) |
Nov 27, 2015 | 22.20 | 22.69 | 22.11 | 22.64 | 158,724 | +0.53(+2.40%) |
Nov 25, 2015 | 22.21 | 22.11 | 22.11 | 22.11 | 234,400 | -0.03(-0.16%) |
Nov 24, 2015 | 22.18 | 22.19 | 21.57 | 22.14 | 328,388 | -0.12(-0.54%) |
Nov 23, 2015 | 21.80 | 22.46 | 21.70 | 22.26 | 379,316 | +0.41(+1.88%) |
Nov 20, 2015 | 22.35 | 22.35 | 21.65 | 21.85 | 339,420 | -0.37(-1.65%) |
Nov 19, 2015 | 21.95 | 22.35 | 21.83 | 22.22 | 386,192 | +0.29(+1.35%) |
Nov 18, 2015 | 22.28 | 22.28 | 21.54 | 21.93 | 460,728 | -0.24(-1.07%) |
Nov 17, 2015 | 21.89 | 22.80 | 21.59 | 22.16 | 400,148 | +0.27(+1.23%) |
Nov 16, 2015 | 22.31 | 22.40 | 21.77 | 21.89 | 377,780 | -0.48(-2.12%) |
Nov 13, 2015 | 22.59 | 22.70 | 22.30 | 22.37 | 378,408 | -0.39(-1.70%) |
Nov 12, 2015 | 23.44 | 23.44 | 22.35 | 22.75 | 415,068 | -0.76(-3.23%) |
Nov 11, 2015 | 23.41 | 23.64 | 23.25 | 23.52 | 317,532 | +0.19(+0.81%) |
Nov 10, 2015 | 23.38 | 23.78 | 23.05 | 23.32 | 632,608 | -0.14(-0.59%) |
Nov 09, 2015 | 25.23 | 25.36 | 23.36 | 23.46 | 586,216 | -1.77(-7.02%) |
Nov 06, 2015 | 25.38 | 25.38 | 24.52 | 25.23 | 689,524 | -0.27(-1.07%) |
Nov 05, 2015 | 24.25 | 27.33 | 23.86 | 25.51 | 1,912,404 | +4.62(+22.10%) |
Nov 04, 2015 | 20.94 | 21.02 | 20.58 | 20.89 | 578,988 | -0.05(-0.24%) |
Nov 03, 2015 | 20.88 | 21.04 | 20.82 | 20.94 | 574,488 | -0.10(-0.48%) |
Nov 02, 2015 | 21.18 | 21.38 | 20.95 | 21.04 | 381,208 | -0.07(-0.31%) |
Oct 30, 2015 | 21.11 | 21.37 | 20.65 | 21.11 | 401,496 | -0.64(-2.93%) |
Oct 29, 2015 | 22.23 | 22.39 | 21.66 | 21.74 | 271,612 | -0.50(-2.25%) |
Oct 28, 2015 | 21.73 | 22.25 | 21.52 | 22.24 | 224,712 | +0.56(+2.57%) |
Oct 27, 2015 | 21.77 | 21.96 | 21.59 | 21.68 | 255,828 | -0.18(-0.82%) |
Oct 26, 2015 | 22.07 | 22.11 | 21.72 | 21.86 | 225,192 | -0.18(-0.81%) |
Oct 23, 2015 | 22.05 | 22.21 | 21.79 | 22.04 | 187,024 | +0.24(+1.09%) |
Oct 22, 2015 | 21.57 | 21.97 | 21.49 | 21.80 | 210,992 | +0.47(+2.20%) |
Oct 21, 2015 | 21.54 | 21.60 | 21.29 | 21.34 | 141,292 | -0.07(-0.35%) |
Oct 20, 2015 | 21.38 | 21.62 | 21.31 | 21.41 | 291,136 | -0.03(-0.13%) |
Oct 19, 2015 | 21.18 | 21.52 | 21.01 | 21.44 | 297,448 | +0.20(+0.93%) |
Oct 16, 2015 | 21.49 | 21.49 | 20.95 | 21.24 | 154,544 | -0.16(-0.76%) |
Oct 15, 2015 | 20.89 | 21.43 | 20.85 | 21.40 | 146,780 | +0.48(+2.31%) |
Oct 14, 2015 | 21.12 | 21.20 | 20.82 | 20.92 | 281,360 | -0.22(-1.06%) |
Oct 13, 2015 | 21.54 | 21.54 | 21.14 | 21.14 | 466,780 | -0.39(-1.81%) |
Oct 12, 2015 | 21.73 | 22.14 | 20.69 | 21.54 | 333,324 | -0.10(-0.47%) |
Oct 09, 2015 | 20.98 | 22.07 | 20.73 | 21.64 | 877,652 | +0.24(+1.11%) |
Oct 08, 2015 | 20.82 | 21.53 | 20.48 | 21.40 | 476,892 | +0.65(+3.12%) |
Oct 07, 2015 | 20.71 | 20.80 | 20.47 | 20.75 | 735,184 | +0.19(+0.94%) |
Oct 06, 2015 | 20.53 | 20.73 | 20.27 | 20.56 | 303,552 | -0.03(-0.16%) |
Oct 05, 2015 | 20.62 | 20.72 | 20.04 | 20.59 | 356,988 | +0.18(+0.89%) |
Oct 02, 2015 | 19.95 | 20.49 | 19.85 | 20.41 | 264,832 | +0.27(+1.35%) |
Oct 01, 2015 | 19.89 | 20.18 | 19.48 | 20.14 | 312,372 | +0.37(+1.87%) |
Sep 30, 2015 | 19.45 | 19.82 | 19.29 | 19.77 | 747,680 | +0.59(+3.08%) |
Sep 29, 2015 | 19.49 | 19.71 | 19.13 | 19.18 | 825,852 | -0.31(-1.57%) |
Sep 28, 2015 | 19.74 | 20.00 | 19.42 | 19.48 | 262,204 | -0.26(-1.32%) |
Sep 25, 2015 | 19.91 | 19.91 | 19.47 | 19.74 | 252,796 | -0.02(-0.11%) |
Sep 24, 2015 | 19.37 | 19.82 | 19.37 | 19.77 | 315,884 | +0.29(+1.46%) |
Sep 23, 2015 | 19.39 | 19.53 | 19.20 | 19.48 | 190,916 | +0.19(+0.98%) |
Sep 22, 2015 | 19.53 | 19.66 | 19.27 | 19.29 | 215,344 | -0.35(-1.77%) |
Sep 21, 2015 | 19.29 | 19.79 | 19.29 | 19.64 | 409,492 | +0.40(+2.07%) |
Sep 18, 2015 | 18.85 | 19.41 | 18.79 | 19.24 | 488,568 | +0.15(+0.81%) |
Sep 17, 2015 | 19.16 | 19.40 | 18.98 | 19.09 | 185,500 | -0.10(-0.52%) |
Sep 16, 2015 | 17.85 | 19.25 | 17.85 | 19.18 | 459,160 | +0.64(+3.45%) |
Sep 15, 2015 | 18.40 | 18.59 | 18.34 | 18.55 | 505,008 | +0.15(+0.80%) |
Sep 14, 2015 | 18.62 | 18.62 | 18.38 | 18.40 | 125,004 | -0.22(-1.18%) |
Sep 11, 2015 | 18.68 | 18.70 | 18.59 | 18.62 | 187,408 | -0.14(-0.76%) |
Sep 10, 2015 | 18.75 | 18.82 | 18.63 | 18.76 | 291,008 | -0.03(-0.15%) |
Sep 09, 2015 | 18.95 | 19.07 | 18.75 | 18.79 | 154,256 | -0.08(-0.41%) |
Sep 08, 2015 | 18.88 | 19.10 | 18.64 | 18.86 | 203,292 | +0.23(+1.23%) |
Sep 04, 2015 | 18.18 | 18.64 | 18.64 | 18.64 | 353,200 | +0.26(+1.43%) |
Sep 03, 2015 | 18.34 | 18.58 | 18.20 | 18.37 | 273,344 | +0.11(+0.57%) |
Sep 02, 2015 | 18.59 | 18.61 | 18.09 | 18.27 | 261,788 | -0.15(-0.79%) |