Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.84 | 20.74 | 19.23 | 20.67 | 123,729 | +0.95(+4.82%) |
Nov 27, 2015 | 19.54 | 20.42 | 19.44 | 19.72 | 16,086 | +0.17(+0.87%) |
Nov 25, 2015 | 19.05 | 19.55 | 19.55 | 19.55 | 30,400 | +0.49(+2.57%) |
Nov 24, 2015 | 19.02 | 19.27 | 18.75 | 19.06 | 26,808 | -0.02(-0.10%) |
Nov 23, 2015 | 18.49 | 19.43 | 18.23 | 19.08 | 46,197 | +0.54(+2.91%) |
Nov 20, 2015 | 18.77 | 19.26 | 18.30 | 18.54 | 34,138 | -0.04(-0.22%) |
Nov 19, 2015 | 18.96 | 19.41 | 18.12 | 18.58 | 47,155 | -0.12(-0.64%) |
Nov 18, 2015 | 17.79 | 18.79 | 17.68 | 18.70 | 61,284 | +0.95(+5.35%) |
Nov 17, 2015 | 16.88 | 18.10 | 16.85 | 17.75 | 104,248 | +0.99(+5.91%) |
Nov 16, 2015 | 15.62 | 17.02 | 15.62 | 16.76 | 69,562 | +1.08(+6.89%) |
Nov 13, 2015 | 15.08 | 16.12 | 15.03 | 15.68 | 57,449 | +0.43(+2.82%) |
Nov 12, 2015 | 17.79 | 17.79 | 15.02 | 15.25 | 174,889 | -2.94(-16.16%) |
Nov 11, 2015 | 18.08 | 18.80 | 17.65 | 18.19 | 58,924 | +0.08(+0.44%) |
Nov 10, 2015 | 18.28 | 18.46 | 17.80 | 18.11 | 46,879 | -0.27(-1.47%) |
Nov 09, 2015 | 18.30 | 18.67 | 18.20 | 18.38 | 81,753 | +0.05(+0.27%) |
Nov 06, 2015 | 18.26 | 18.56 | 17.60 | 18.33 | 107,162 | -0.11(-0.60%) |
Nov 05, 2015 | 18.75 | 19.33 | 18.22 | 18.44 | 92,971 | -0.06(-0.32%) |
Nov 04, 2015 | 18.63 | 18.91 | 18.21 | 18.50 | 87,750 | -0.20(-1.07%) |
Nov 03, 2015 | 18.93 | 19.47 | 18.63 | 18.70 | 47,981 | -0.23(-1.22%) |
Nov 02, 2015 | 17.46 | 19.25 | 17.46 | 18.93 | 52,095 | +1.57(+9.04%) |
Oct 30, 2015 | 18.39 | 18.90 | 17.14 | 17.36 | 51,854 | -1.15(-6.21%) |
Oct 29, 2015 | 18.74 | 19.02 | 18.02 | 18.51 | 43,963 | -0.44(-2.32%) |
Oct 28, 2015 | 19.29 | 19.70 | 17.73 | 18.95 | 81,452 | -0.19(-0.99%) |
Oct 27, 2015 | 20.50 | 20.51 | 18.88 | 19.14 | 90,005 | -1.52(-7.36%) |
Oct 26, 2015 | 21.57 | 23.86 | 20.52 | 20.66 | 43,945 | -0.94(-4.35%) |
Oct 23, 2015 | 22.63 | 22.63 | 20.50 | 21.60 | 54,622 | -0.74(-3.31%) |
Oct 22, 2015 | 22.65 | 23.09 | 21.83 | 22.34 | 30,393 | -0.19(-0.84%) |
Oct 21, 2015 | 22.52 | 23.29 | 21.58 | 22.53 | 55,267 | +0.23(+1.03%) |
Oct 20, 2015 | 23.68 | 23.87 | 22.19 | 22.30 | 51,169 | -1.34(-5.67%) |
Oct 19, 2015 | 22.93 | 24.00 | 22.65 | 23.64 | 58,230 | +0.67(+2.92%) |
Oct 16, 2015 | 22.55 | 23.08 | 22.38 | 22.97 | 35,718 | +0.51(+2.27%) |
Oct 15, 2015 | 20.53 | 22.57 | 20.53 | 22.46 | 51,257 | +1.92(+9.35%) |
Oct 14, 2015 | 21.00 | 21.27 | 20.53 | 20.54 | 21,723 | -0.27(-1.30%) |
Oct 13, 2015 | 20.79 | 21.48 | 20.66 | 20.81 | 38,272 | -0.09(-0.43%) |
Oct 12, 2015 | 21.13 | 21.34 | 20.11 | 20.90 | 28,668 | -0.10(-0.48%) |
Oct 09, 2015 | 20.86 | 21.48 | 20.81 | 21.00 | 26,644 | +0.25(+1.20%) |
Oct 08, 2015 | 21.00 | 21.00 | 19.89 | 20.75 | 27,427 | -0.66(-3.08%) |
Oct 07, 2015 | 20.66 | 21.84 | 20.55 | 21.41 | 53,625 | +0.68(+3.28%) |
Oct 06, 2015 | 21.08 | 21.98 | 20.06 | 20.73 | 82,644 | -0.33(-1.57%) |
Oct 05, 2015 | 20.39 | 21.39 | 19.90 | 21.06 | 68,595 | +0.83(+4.10%) |
Oct 02, 2015 | 18.70 | 20.48 | 18.50 | 20.23 | 53,877 | +1.33(+7.04%) |
Oct 01, 2015 | 19.24 | 20.01 | 17.63 | 18.90 | 109,125 | -0.10(-0.53%) |
Sep 30, 2015 | 20.03 | 21.76 | 18.77 | 19.00 | 109,700 | -0.70(-3.55%) |
Sep 29, 2015 | 20.83 | 20.88 | 18.91 | 19.70 | 49,394 | -0.97(-4.69%) |
Sep 28, 2015 | 22.79 | 22.79 | 20.42 | 20.67 | 60,976 | -2.11(-9.26%) |
Sep 25, 2015 | 26.13 | 26.29 | 22.46 | 22.78 | 84,578 | -3.05(-11.81%) |
Sep 24, 2015 | 25.09 | 25.98 | 24.82 | 25.83 | 52,762 | +0.74(+2.95%) |
Sep 23, 2015 | 27.41 | 27.41 | 24.73 | 25.09 | 67,876 | +0.05(+0.20%) |
Sep 22, 2015 | 26.47 | 27.20 | 24.90 | 25.04 | 68,865 | -1.70(-6.36%) |
Sep 21, 2015 | 28.02 | 28.74 | 26.60 | 26.74 | 67,512 | -1.17(-4.19%) |
Sep 18, 2015 | 26.21 | 28.55 | 26.21 | 27.91 | 122,089 | +1.17(+4.38%) |
Sep 17, 2015 | 25.70 | 27.00 | 25.64 | 26.74 | 66,847 | +1.20(+4.70%) |
Sep 16, 2015 | 24.40 | 25.67 | 24.40 | 25.54 | 40,426 | +0.89(+3.61%) |
Sep 15, 2015 | 24.56 | 24.70 | 23.74 | 24.65 | 52,382 | +0.28(+1.15%) |
Sep 14, 2015 | 23.37 | 24.65 | 23.37 | 24.37 | 66,643 | +1.04(+4.46%) |
Sep 11, 2015 | 23.38 | 23.60 | 23.04 | 23.33 | 54,299 | -0.36(-1.52%) |
Sep 10, 2015 | 23.98 | 24.17 | 23.51 | 23.69 | 55,828 | -0.23(-0.96%) |
Sep 09, 2015 | 25.59 | 25.59 | 23.79 | 23.92 | 56,434 | -1.63(-6.38%) |
Sep 08, 2015 | 25.77 | 25.96 | 24.48 | 25.55 | 70,059 | +0.77(+3.11%) |
Sep 04, 2015 | 24.48 | 24.78 | 24.78 | 24.78 | 57,300 | -0.02(-0.08%) |
Sep 03, 2015 | 25.14 | 26.14 | 24.65 | 24.80 | 40,093 | -0.26(-1.04%) |
Sep 02, 2015 | 24.89 | 25.19 | 24.47 | 25.06 | 22,536 | +0.50(+2.04%) |