Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.06 | 24.06 | 23.63 | 23.66 | 363,003 | -0.15(-0.64%) |
Nov 27, 2015 | 23.69 | 24.09 | 23.64 | 23.81 | 202,055 | +0.21(+0.87%) |
Nov 25, 2015 | 23.77 | 23.61 | 23.61 | 23.61 | 229,490 | -0.12(-0.50%) |
Nov 24, 2015 | 23.48 | 23.86 | 23.42 | 23.73 | 335,272 | +0.09(+0.40%) |
Nov 23, 2015 | 23.25 | 23.72 | 23.18 | 23.63 | 467,487 | +0.46(+1.98%) |
Nov 20, 2015 | 23.30 | 23.36 | 23.06 | 23.17 | 446,665 | -0.13(-0.55%) |
Nov 19, 2015 | 23.02 | 23.35 | 22.74 | 23.30 | 395,343 | +0.30(+1.30%) |
Nov 18, 2015 | 22.78 | 23.04 | 22.62 | 23.00 | 726,712 | +0.35(+1.56%) |
Nov 17, 2015 | 22.56 | 22.93 | 22.48 | 22.65 | 552,615 | +0.17(+0.76%) |
Nov 16, 2015 | 22.38 | 22.58 | 22.22 | 22.48 | 380,500 | +0.01(+0.03%) |
Nov 13, 2015 | 22.09 | 22.81 | 22.09 | 22.47 | 380,733 | +0.24(+1.08%) |
Nov 12, 2015 | 22.60 | 22.60 | 21.92 | 22.23 | 511,356 | -0.55(-2.39%) |
Nov 11, 2015 | 22.87 | 23.05 | 22.70 | 22.78 | 617,148 | -0.09(-0.37%) |
Nov 10, 2015 | 22.82 | 23.06 | 22.63 | 22.86 | 420,574 | +0.00(+0.00%) |
Nov 09, 2015 | 23.19 | 23.25 | 22.67 | 22.86 | 469,906 | -0.31(-1.34%) |
Nov 06, 2015 | 22.69 | 23.59 | 22.59 | 23.17 | 624,551 | +0.50(+2.20%) |
Nov 05, 2015 | 22.81 | 23.07 | 22.49 | 22.67 | 377,841 | -0.17(-0.75%) |
Nov 04, 2015 | 22.51 | 22.95 | 22.48 | 22.84 | 435,887 | +0.34(+1.50%) |
Nov 03, 2015 | 22.69 | 22.72 | 22.16 | 22.51 | 517,994 | -0.25(-1.11%) |
Nov 02, 2015 | 22.33 | 22.94 | 22.31 | 22.76 | 742,947 | +0.64(+2.88%) |
Oct 30, 2015 | 22.44 | 22.75 | 22.06 | 22.12 | 466,577 | -0.31(-1.37%) |
Oct 29, 2015 | 22.76 | 22.83 | 22.24 | 22.43 | 479,631 | -0.47(-2.05%) |
Oct 28, 2015 | 22.46 | 23.06 | 22.41 | 22.90 | 747,215 | +0.62(+2.79%) |
Oct 27, 2015 | 22.30 | 22.48 | 21.94 | 22.28 | 461,643 | -0.16(-0.72%) |
Oct 26, 2015 | 22.57 | 22.60 | 21.93 | 22.44 | 499,441 | -0.13(-0.57%) |
Oct 23, 2015 | 22.73 | 22.98 | 22.34 | 22.57 | 620,697 | +0.09(+0.38%) |
Oct 22, 2015 | 21.87 | 22.50 | 21.63 | 22.48 | 748,667 | +0.66(+3.04%) |
Oct 21, 2015 | 21.77 | 21.93 | 21.49 | 21.82 | 501,795 | +0.19(+0.90%) |
Oct 20, 2015 | 21.61 | 21.70 | 21.44 | 21.62 | 647,556 | +0.05(+0.24%) |
Oct 19, 2015 | 21.59 | 21.73 | 21.23 | 21.57 | 1,225,786 | -0.04(-0.17%) |
Oct 16, 2015 | 21.44 | 21.86 | 20.60 | 21.61 | 1,157,077 | -0.07(-0.32%) |
Oct 15, 2015 | 19.49 | 22.11 | 19.23 | 21.68 | 2,170,220 | +3.09(+16.60%) |
Oct 14, 2015 | 18.76 | 18.90 | 18.50 | 18.59 | 342,643 | -0.19(-0.99%) |
Oct 13, 2015 | 19.13 | 19.50 | 18.74 | 18.78 | 310,133 | -0.43(-2.24%) |
Oct 12, 2015 | 19.22 | 19.27 | 19.00 | 19.21 | 295,405 | +0.04(+0.19%) |
Oct 09, 2015 | 18.93 | 19.27 | 18.93 | 19.17 | 367,358 | +0.16(+0.87%) |
Oct 08, 2015 | 18.21 | 19.04 | 18.16 | 19.01 | 424,586 | +0.82(+4.52%) |
Oct 07, 2015 | 17.88 | 18.21 | 17.85 | 18.18 | 547,641 | +0.38(+2.12%) |
Oct 06, 2015 | 18.00 | 18.04 | 17.66 | 17.81 | 432,584 | -0.24(-1.35%) |
Oct 05, 2015 | 18.00 | 18.21 | 17.47 | 18.05 | 409,182 | +0.19(+1.07%) |
Oct 02, 2015 | 17.52 | 17.88 | 17.39 | 17.86 | 272,440 | +0.18(+1.03%) |
Oct 01, 2015 | 17.55 | 17.77 | 17.48 | 17.68 | 531,984 | +0.11(+0.61%) |
Sep 30, 2015 | 17.74 | 17.80 | 17.41 | 17.57 | 655,879 | -0.08(-0.47%) |
Sep 29, 2015 | 17.85 | 17.88 | 17.53 | 17.65 | 503,299 | -0.17(-0.97%) |
Sep 28, 2015 | 18.15 | 18.21 | 17.75 | 17.82 | 366,284 | -0.29(-1.58%) |
Sep 25, 2015 | 18.38 | 18.38 | 18.09 | 18.11 | 497,311 | -0.09(-0.52%) |
Sep 24, 2015 | 18.24 | 18.27 | 18.01 | 18.21 | 502,275 | -0.18(-0.99%) |
Sep 23, 2015 | 18.30 | 18.51 | 18.21 | 18.39 | 362,496 | +0.13(+0.73%) |
Sep 22, 2015 | 18.42 | 18.43 | 18.13 | 18.25 | 338,631 | -0.31(-1.67%) |
Sep 21, 2015 | 18.74 | 18.90 | 18.42 | 18.56 | 512,640 | -0.11(-0.59%) |
Sep 18, 2015 | 18.75 | 19.06 | 18.56 | 18.67 | 601,195 | -0.37(-1.92%) |
Sep 17, 2015 | 18.87 | 19.27 | 18.87 | 19.04 | 327,455 | +0.13(+0.71%) |
Sep 16, 2015 | 18.84 | 19.05 | 18.66 | 18.91 | 282,673 | +0.11(+0.58%) |
Sep 15, 2015 | 18.06 | 18.88 | 18.04 | 18.80 | 415,735 | +0.76(+4.22%) |
Sep 14, 2015 | 18.34 | 18.42 | 17.90 | 18.03 | 702,887 | -0.23(-1.27%) |
Sep 11, 2015 | 18.17 | 18.34 | 18.16 | 18.27 | 330,295 | -0.04(-0.23%) |
Sep 10, 2015 | 18.42 | 18.52 | 18.23 | 18.31 | 264,298 | -0.17(-0.94%) |
Sep 09, 2015 | 18.75 | 18.75 | 18.44 | 18.48 | 400,708 | -0.08(-0.44%) |
Sep 08, 2015 | 18.65 | 18.70 | 18.45 | 18.56 | 297,040 | +0.24(+1.31%) |
Sep 04, 2015 | 18.22 | 18.32 | 18.32 | 18.32 | 288,586 | -0.13(-0.73%) |
Sep 03, 2015 | 18.21 | 18.64 | 18.21 | 18.46 | 645,672 | +0.33(+1.83%) |
Sep 02, 2015 | 18.21 | 18.23 | 17.92 | 18.13 | 1,002,081 | +0.22(+1.21%) |