Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.76 | 20.02 | 19.76 | 19.95 | 809,808 | +0.22(+1.12%) |
Nov 27, 2015 | 19.80 | 19.86 | 19.72 | 19.73 | 245,479 | -0.52(-2.57%) |
Nov 25, 2015 | 20.25 | 20.25 | 20.25 | 0 | +0.04(+0.20%) | |
Nov 24, 2015 | 19.97 | 20.26 | 19.83 | 20.21 | 803,356 | +0.06(+0.30%) |
Nov 23, 2015 | 20.26 | 20.15 | 1,022,805 | -0.10(-0.49%) | ||
Nov 20, 2015 | 19.88 | 20.25 | 19.76 | 20.25 | 1,894,117 | +0.45(+2.27%) |
Nov 19, 2015 | 19.75 | 19.83 | 19.71 | 19.80 | 356,914 | +0.02(+0.10%) |
Nov 18, 2015 | 19.58 | 19.78 | 19.47 | 19.78 | 364,800 | +0.08(+0.41%) |
Nov 17, 2015 | 19.67 | 19.73 | 19.60 | 19.70 | 631,791 | +0.07(+0.36%) |
Nov 16, 2015 | 19.28 | 19.64 | 19.15 | 19.63 | 226,249 | +0.36(+1.84%) |
Nov 13, 2015 | 19.52 | 19.52 | 19.20 | 19.27 | 384,163 | -0.35(-1.76%) |
Nov 12, 2015 | 19.73 | 19.81 | 19.61 | 19.62 | 583,898 | +0.07(+0.36%) |
Nov 11, 2015 | 19.65 | 19.70 | 19.52 | 19.55 | 783,522 | -0.02(-0.13%) |
Nov 10, 2015 | 19.57 | 19.66 | 19.40 | 19.57 | 1,262,503 | +0.12(+0.64%) |
Nov 09, 2015 | 19.64 | 19.65 | 19.30 | 19.45 | 563,258 | -0.34(-1.72%) |
Nov 06, 2015 | 19.80 | 19.88 | 19.63 | 19.79 | 967,388 | +0.20(+1.02%) |
Nov 05, 2015 | 19.57 | 19.47 | 19.59 | 567,968 | +0.02(+0.10%) | |
Nov 04, 2015 | 19.63 | 19.80 | 19.47 | 19.57 | 461,959 | +0.04(+0.20%) |
Nov 03, 2015 | 19.40 | 19.61 | 19.34 | 19.53 | 223,762 | +0.35(+1.80%) |
Nov 02, 2015 | 18.95 | 19.27 | 18.93 | 19.18 | 573,199 | +0.31(+1.67%) |
Oct 30, 2015 | 18.86 | 18.90 | 18.80 | 18.87 | 561,988 | -0.12(-0.63%) |
Oct 29, 2015 | 19.13 | 19.13 | 18.91 | 18.99 | 285,920 | -0.39(-2.01%) |
Oct 28, 2015 | 19.29 | 19.42 | 19.23 | 19.38 | 1,063,908 | +0.12(+0.65%) |
Oct 27, 2015 | 19.23 | 19.33 | 19.17 | 19.25 | 802,014 | +0.03(+0.16%) |
Oct 26, 2015 | 19.40 | 19.40 | 19.20 | 19.23 | 674,090 | -0.50(-2.53%) |
Oct 23, 2015 | 19.65 | 19.73 | 19.56 | 19.73 | 1,624,681 | +0.51(+2.63%) |
Oct 22, 2015 | 19.10 | 19.27 | 18.93 | 19.22 | 1,117,822 | +0.14(+0.73%) |
Oct 21, 2015 | 19.16 | 19.32 | 19.08 | 19.08 | 2,732,963 | -0.11(-0.57%) |
Oct 20, 2015 | 18.91 | 19.30 | 18.91 | 19.19 | 2,126,474 | +0.19(+0.97%) |
Oct 19, 2015 | 19.00 | 19.13 | 18.78 | 19.00 | 854,957 | -0.05(-0.29%) |
Oct 16, 2015 | 18.90 | 19.10 | 18.90 | 19.06 | 457,397 | +0.17(+0.88%) |
Oct 15, 2015 | 18.61 | 18.93 | 18.60 | 18.89 | 280,000 | +0.51(+2.80%) |
Oct 14, 2015 | 18.39 | 18.52 | 18.36 | 18.38 | 169,875 | -0.01(-0.05%) |
Oct 13, 2015 | 18.49 | 18.51 | 18.26 | 18.39 | 556,985 | -0.19(-1.02%) |
Oct 12, 2015 | 18.55 | 18.61 | 18.49 | 18.58 | 481,240 | +0.00(+0.00%) |
Oct 09, 2015 | 18.50 | 18.70 | 18.41 | 18.58 | 963,060 | -0.10(-0.54%) |
Oct 08, 2015 | 18.50 | 18.75 | 18.36 | 18.68 | 753,822 | +0.23(+1.25%) |
Oct 07, 2015 | 18.27 | 18.47 | 18.24 | 18.45 | 616,034 | +0.35(+1.95%) |
Oct 06, 2015 | 18.25 | 18.25 | 17.93 | 18.10 | 445,103 | -0.15(-0.84%) |
Oct 05, 2015 | 18.00 | 18.30 | 18.00 | 18.25 | 377,437 | +0.47(+2.64%) |
Oct 02, 2015 | 17.17 | 17.90 | 17.17 | 17.78 | 596,975 | +0.63(+3.67%) |
Oct 01, 2015 | 16.93 | 17.20 | 16.92 | 17.15 | 1,176,561 | +0.27(+1.60%) |
Sep 30, 2015 | 16.55 | 16.92 | 16.55 | 16.88 | 446,462 | +0.36(+2.18%) |
Sep 29, 2015 | 16.51 | 16.59 | 16.38 | 16.52 | 555,516 | +0.05(+0.30%) |
Sep 28, 2015 | 16.75 | 16.75 | 16.36 | 16.47 | 296,652 | -0.29(-1.73%) |
Sep 25, 2015 | 16.87 | 17.15 | 16.72 | 16.76 | 516,885 | -0.10(-0.59%) |
Sep 24, 2015 | 16.60 | 16.87 | 16.50 | 16.86 | 706,354 | +0.23(+1.38%) |
Sep 23, 2015 | 16.93 | 16.93 | 16.63 | 16.63 | 1,189,357 | -0.10(-0.60%) |
Sep 22, 2015 | 16.63 | 16.78 | 16.59 | 16.73 | 578,799 | -0.46(-2.68%) |
Sep 21, 2015 | 17.20 | 17.32 | 17.15 | 17.19 | 245,021 | +0.04(+0.23%) |
Sep 18, 2015 | 17.51 | 17.51 | 17.10 | 17.15 | 330,847 | -0.27(-1.55%) |
Sep 17, 2015 | 16.99 | 17.70 | 16.99 | 17.42 | 281,923 | -0.31(-1.75%) |
Sep 16, 2015 | 17.41 | 17.76 | 17.41 | 17.73 | 2,503,948 | +0.78(+4.60%) |
Sep 15, 2015 | 16.86 | 17.13 | 16.59 | 16.95 | 2,234,920 | +0.41(+2.48%) |
Sep 14, 2015 | 16.56 | 16.57 | 16.33 | 16.54 | 363,977 | -0.02(-0.12%) |
Sep 11, 2015 | 16.32 | 16.57 | 16.32 | 16.56 | 617,819 | -0.04(-0.24%) |
Sep 10, 2015 | 16.39 | 16.76 | 16.17 | 16.60 | 921,230 | -0.17(-1.01%) |
Sep 09, 2015 | 17.11 | 17.28 | 16.77 | 16.77 | 1,212,093 | -0.08(-0.47%) |
Sep 08, 2015 | 16.71 | 16.98 | 16.50 | 16.85 | 465,619 | +0.75(+4.66%) |
Sep 04, 2015 | 16.10 | 16.10 | 16.10 | 0 | -0.59(-3.54%) | |
Sep 03, 2015 | 16.62 | 16.78 | 16.50 | 16.69 | 299,258 | +0.24(+1.46%) |
Sep 02, 2015 | 16.40 | 16.45 | 16.20 | 16.45 | 399,717 | +0.37(+2.30%) |