Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.31 | 18.82 | 18.06 | 18.69 | 1,377,447 | +0.60(+3.33%) |
Nov 27, 2015 | 18.12 | 18.51 | 17.92 | 18.09 | 382,255 | -0.06(-0.35%) |
Nov 25, 2015 | 17.84 | 18.16 | 18.16 | 18.16 | 661,903 | +0.37(+2.10%) |
Nov 24, 2015 | 17.81 | 18.13 | 17.58 | 17.78 | 1,247,035 | +0.13(+0.72%) |
Nov 23, 2015 | 18.32 | 18.56 | 17.62 | 17.65 | 1,085,980 | -0.66(-3.59%) |
Nov 20, 2015 | 18.35 | 18.65 | 18.13 | 18.31 | 1,031,589 | -0.03(-0.15%) |
Nov 19, 2015 | 18.62 | 18.66 | 18.00 | 18.34 | 1,376,864 | -0.45(-2.38%) |
Nov 18, 2015 | 18.28 | 18.90 | 18.25 | 18.79 | 905,611 | +0.74(+4.10%) |
Nov 17, 2015 | 18.39 | 18.46 | 17.90 | 18.05 | 656,566 | -0.32(-1.74%) |
Nov 16, 2015 | 17.64 | 18.38 | 17.49 | 18.37 | 701,349 | +0.60(+3.39%) |
Nov 13, 2015 | 17.48 | 17.78 | 17.23 | 17.76 | 1,013,276 | +0.40(+2.31%) |
Nov 12, 2015 | 18.81 | 18.81 | 17.27 | 17.36 | 2,198,265 | -1.83(-9.56%) |
Nov 11, 2015 | 19.57 | 19.57 | 18.90 | 19.20 | 794,252 | -0.37(-1.91%) |
Nov 10, 2015 | 18.54 | 19.57 | 18.48 | 19.57 | 1,516,703 | +0.92(+4.94%) |
Nov 09, 2015 | 19.84 | 19.84 | 18.46 | 18.65 | 2,008,423 | -1.20(-6.03%) |
Nov 06, 2015 | 19.70 | 20.05 | 19.53 | 19.84 | 1,525,749 | -0.03(-0.14%) |
Nov 05, 2015 | 20.48 | 20.58 | 19.44 | 19.87 | 2,830,255 | -0.68(-3.32%) |
Nov 04, 2015 | 20.19 | 20.72 | 19.99 | 20.55 | 2,457,361 | +0.37(+1.85%) |
Nov 03, 2015 | 19.12 | 20.66 | 19.12 | 20.18 | 2,786,383 | +1.05(+5.47%) |
Nov 02, 2015 | 18.21 | 19.24 | 18.21 | 19.13 | 2,540,834 | +0.87(+4.79%) |
Oct 30, 2015 | 17.63 | 18.34 | 17.41 | 18.26 | 1,134,380 | +0.73(+4.15%) |
Oct 29, 2015 | 17.16 | 17.66 | 17.07 | 17.53 | 858,067 | +0.07(+0.42%) |
Oct 28, 2015 | 16.72 | 17.46 | 16.72 | 17.46 | 1,644,639 | +0.80(+4.81%) |
Oct 27, 2015 | 17.45 | 17.45 | 16.54 | 16.66 | 2,057,333 | -1.04(-5.86%) |
Oct 26, 2015 | 18.18 | 18.27 | 17.62 | 17.70 | 1,452,998 | -0.55(-2.99%) |
Oct 23, 2015 | 17.61 | 18.32 | 17.43 | 18.24 | 2,152,451 | +0.84(+4.81%) |
Oct 22, 2015 | 17.98 | 18.87 | 17.30 | 17.41 | 3,361,113 | -0.79(-4.35%) |
Oct 21, 2015 | 17.71 | 18.49 | 16.95 | 18.20 | 2,929,019 | +0.65(+3.68%) |
Oct 20, 2015 | 16.64 | 17.74 | 16.58 | 17.55 | 2,010,425 | +0.86(+5.13%) |
Oct 19, 2015 | 16.86 | 17.03 | 16.61 | 16.70 | 1,388,848 | -0.27(-1.61%) |
Oct 16, 2015 | 16.63 | 17.30 | 16.63 | 16.97 | 2,898,819 | +0.09(+0.54%) |
Oct 15, 2015 | 17.05 | 17.09 | 16.55 | 16.88 | 2,231,806 | -0.87(-4.92%) |
Oct 14, 2015 | 17.98 | 18.02 | 17.61 | 17.75 | 1,379,034 | -0.20(-1.12%) |
Oct 13, 2015 | 18.32 | 18.53 | 17.92 | 17.95 | 882,368 | -0.55(-2.95%) |
Oct 12, 2015 | 18.73 | 18.73 | 18.27 | 18.50 | 1,099,610 | -0.23(-1.21%) |
Oct 09, 2015 | 18.75 | 19.08 | 18.57 | 18.73 | 1,376,772 | +0.01(+0.05%) |
Oct 08, 2015 | 18.02 | 18.82 | 17.78 | 18.72 | 1,932,226 | +0.90(+5.06%) |
Oct 07, 2015 | 18.05 | 18.52 | 17.63 | 17.81 | 1,741,527 | +0.00(+0.00%) |
Oct 06, 2015 | 17.70 | 18.21 | 17.60 | 17.81 | 1,514,505 | +0.24(+1.35%) |
Oct 05, 2015 | 17.00 | 17.69 | 16.89 | 17.58 | 1,591,176 | +0.94(+5.63%) |
Oct 02, 2015 | 15.87 | 16.67 | 15.74 | 16.64 | 1,498,562 | +0.56(+3.45%) |
Oct 01, 2015 | 16.49 | 16.67 | 16.00 | 16.09 | 1,755,781 | -0.25(-1.51%) |
Sep 30, 2015 | 16.32 | 16.48 | 15.99 | 16.33 | 2,295,645 | +0.25(+1.53%) |
Sep 29, 2015 | 15.51 | 16.11 | 15.37 | 16.09 | 2,186,510 | +0.59(+3.82%) |
Sep 28, 2015 | 15.35 | 15.69 | 15.06 | 15.49 | 1,932,767 | -0.13(-0.82%) |
Sep 25, 2015 | 15.53 | 15.74 | 15.14 | 15.62 | 2,767,020 | +0.30(+1.96%) |
Sep 24, 2015 | 15.81 | 15.84 | 15.15 | 15.32 | 3,878,414 | -0.88(-5.45%) |
Sep 23, 2015 | 16.85 | 16.85 | 16.10 | 16.20 | 1,340,285 | -0.39(-2.36%) |
Sep 22, 2015 | 17.00 | 17.10 | 16.45 | 16.59 | 2,056,998 | -0.64(-3.70%) |
Sep 21, 2015 | 17.81 | 17.81 | 17.19 | 17.23 | 1,601,382 | -0.49(-2.77%) |
Sep 18, 2015 | 17.84 | 18.21 | 17.70 | 17.72 | 3,063,848 | -0.36(-2.01%) |
Sep 17, 2015 | 17.31 | 18.44 | 17.19 | 18.09 | 3,744,759 | -0.76(-4.01%) |
Sep 16, 2015 | 18.86 | 19.03 | 18.70 | 18.84 | 2,380,647 | +0.11(+0.58%) |
Sep 15, 2015 | 18.61 | 18.88 | 18.48 | 18.73 | 2,578,474 | +0.20(+1.08%) |
Sep 14, 2015 | 18.81 | 18.83 | 18.51 | 18.53 | 1,190,281 | -0.28(-1.50%) |
Sep 11, 2015 | 19.03 | 19.04 | 18.66 | 18.82 | 1,912,831 | -0.31(-1.62%) |
Sep 10, 2015 | 19.48 | 19.62 | 18.98 | 19.13 | 1,439,397 | -0.32(-1.64%) |
Sep 09, 2015 | 19.74 | 20.05 | 19.40 | 19.44 | 1,890,560 | -0.54(-2.69%) |
Sep 08, 2015 | 20.00 | 20.23 | 19.77 | 19.98 | 1,993,987 | +0.32(+1.62%) |
Sep 04, 2015 | 19.69 | 19.66 | 19.66 | 19.66 | 1,132,248 | -0.36(-1.77%) |
Sep 03, 2015 | 20.45 | 20.51 | 19.78 | 20.02 | 2,161,618 | -0.43(-2.09%) |
Sep 02, 2015 | 20.77 | 20.81 | 20.29 | 20.45 | 1,903,271 | +0.09(+0.45%) |