Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.74 | 19.84 | 19.38 | 19.51 | 209,437 | -0.18(-0.91%) |
Nov 27, 2015 | 19.68 | 19.92 | 19.68 | 19.69 | 73,402 | +0.03(+0.15%) |
Nov 25, 2015 | 19.85 | 19.66 | 19.66 | 19.66 | 238,700 | -0.19(-0.96%) |
Nov 24, 2015 | 19.49 | 19.87 | 19.31 | 19.85 | 236,870 | +0.10(+0.51%) |
Nov 23, 2015 | 19.50 | 19.90 | 19.43 | 19.75 | 268,692 | +0.25(+1.28%) |
Nov 20, 2015 | 19.65 | 20.03 | 19.47 | 19.50 | 262,132 | -0.02(-0.10%) |
Nov 19, 2015 | 19.65 | 19.75 | 19.17 | 19.52 | 303,041 | -0.23(-1.16%) |
Nov 18, 2015 | 19.50 | 19.81 | 19.30 | 19.75 | 300,121 | +0.28(+1.44%) |
Nov 17, 2015 | 19.78 | 19.96 | 19.44 | 19.47 | 462,134 | -0.22(-1.12%) |
Nov 16, 2015 | 19.65 | 19.96 | 19.31 | 19.69 | 881,582 | -0.06(-0.30%) |
Nov 13, 2015 | 19.95 | 20.27 | 19.75 | 19.75 | 568,408 | -0.40(-1.99%) |
Nov 12, 2015 | 20.44 | 20.60 | 20.08 | 20.15 | 323,413 | -0.45(-2.18%) |
Nov 11, 2015 | 20.66 | 20.85 | 20.31 | 20.60 | 703,640 | -0.08(-0.39%) |
Nov 10, 2015 | 20.32 | 21.10 | 20.15 | 20.68 | 911,683 | +0.16(+0.78%) |
Nov 09, 2015 | 19.91 | 20.68 | 19.72 | 20.52 | 736,153 | +0.61(+3.06%) |
Nov 06, 2015 | 20.41 | 20.42 | 19.26 | 19.91 | 881,076 | -0.64(-3.11%) |
Nov 05, 2015 | 20.03 | 20.61 | 19.60 | 20.55 | 800,652 | -0.03(-0.15%) |
Nov 04, 2015 | 19.45 | 20.74 | 19.11 | 20.58 | 2,477,573 | +1.48(+7.75%) |
Nov 03, 2015 | 17.35 | 19.32 | 17.25 | 19.10 | 1,851,903 | +2.20(+13.02%) |
Nov 02, 2015 | 16.75 | 17.21 | 16.70 | 16.90 | 615,961 | +0.19(+1.14%) |
Oct 30, 2015 | 16.74 | 16.97 | 16.67 | 16.71 | 293,423 | -0.03(-0.18%) |
Oct 29, 2015 | 16.85 | 16.99 | 16.59 | 16.74 | 279,099 | -0.11(-0.65%) |
Oct 28, 2015 | 16.47 | 16.86 | 16.34 | 16.85 | 324,675 | +0.40(+2.43%) |
Oct 27, 2015 | 16.32 | 16.58 | 16.20 | 16.45 | 426,652 | +0.15(+0.92%) |
Oct 26, 2015 | 16.32 | 16.51 | 16.23 | 16.30 | 231,043 | +0.00(+0.00%) |
Oct 23, 2015 | 15.34 | 16.42 | 15.16 | 16.30 | 1,059,342 | +1.17(+7.73%) |
Oct 22, 2015 | 15.63 | 15.72 | 14.91 | 15.13 | 568,717 | -0.42(-2.70%) |
Oct 21, 2015 | 15.77 | 15.86 | 15.41 | 15.55 | 326,055 | -0.18(-1.14%) |
Oct 20, 2015 | 15.80 | 15.83 | 15.56 | 15.73 | 236,645 | -0.10(-0.63%) |
Oct 19, 2015 | 15.74 | 16.11 | 15.62 | 15.83 | 273,994 | +0.04(+0.25%) |
Oct 16, 2015 | 15.59 | 15.91 | 15.42 | 15.79 | 228,969 | +0.16(+1.02%) |
Oct 15, 2015 | 14.98 | 15.63 | 14.97 | 15.63 | 253,162 | +0.69(+4.62%) |
Oct 14, 2015 | 15.46 | 15.62 | 14.91 | 14.94 | 438,050 | -0.55(-3.55%) |
Oct 13, 2015 | 15.93 | 16.00 | 15.33 | 15.49 | 291,641 | -0.54(-3.37%) |
Oct 12, 2015 | 15.98 | 16.05 | 15.66 | 16.03 | 226,244 | +0.07(+0.44%) |
Oct 09, 2015 | 15.78 | 15.99 | 15.63 | 15.96 | 264,844 | +0.21(+1.33%) |
Oct 08, 2015 | 15.42 | 15.76 | 15.35 | 15.75 | 374,026 | +0.23(+1.48%) |
Oct 07, 2015 | 15.19 | 15.57 | 14.92 | 15.52 | 415,806 | +0.39(+2.58%) |
Oct 06, 2015 | 15.61 | 15.61 | 14.96 | 15.13 | 333,247 | -0.51(-3.26%) |
Oct 05, 2015 | 15.61 | 16.00 | 15.30 | 15.64 | 348,592 | +0.08(+0.51%) |
Oct 02, 2015 | 15.43 | 15.58 | 15.14 | 15.56 | 539,994 | +0.03(+0.19%) |
Oct 01, 2015 | 15.73 | 15.99 | 15.33 | 15.53 | 466,920 | -0.24(-1.52%) |
Sep 30, 2015 | 16.49 | 16.55 | 15.66 | 15.77 | 646,495 | -0.67(-4.08%) |
Sep 29, 2015 | 16.86 | 16.86 | 16.29 | 16.44 | 837,989 | -0.31(-1.85%) |
Sep 28, 2015 | 16.92 | 16.98 | 16.33 | 16.75 | 764,595 | -0.25(-1.47%) |
Sep 25, 2015 | 17.29 | 17.47 | 16.87 | 17.00 | 900,488 | -0.19(-1.11%) |
Sep 24, 2015 | 17.26 | 17.30 | 16.91 | 17.19 | 483,552 | -0.11(-0.66%) |
Sep 23, 2015 | 17.04 | 17.48 | 17.03 | 17.30 | 710,816 | +0.25(+1.44%) |
Sep 22, 2015 | 16.91 | 17.14 | 16.73 | 17.06 | 469,788 | +0.09(+0.53%) |
Sep 21, 2015 | 17.15 | 17.36 | 16.67 | 16.97 | 547,502 | -0.18(-1.05%) |
Sep 18, 2015 | 16.37 | 17.16 | 16.36 | 17.15 | 985,825 | +0.55(+3.31%) |
Sep 17, 2015 | 16.04 | 16.61 | 15.95 | 16.60 | 575,544 | +0.60(+3.75%) |
Sep 16, 2015 | 15.99 | 16.13 | 15.87 | 16.00 | 301,485 | -0.13(-0.81%) |
Sep 15, 2015 | 15.75 | 16.18 | 15.74 | 16.13 | 535,818 | +0.39(+2.48%) |
Sep 14, 2015 | 16.01 | 16.14 | 15.62 | 15.74 | 327,947 | -0.29(-1.81%) |
Sep 11, 2015 | 15.92 | 16.44 | 15.88 | 16.03 | 389,314 | -0.03(-0.19%) |
Sep 10, 2015 | 16.19 | 16.33 | 15.90 | 16.06 | 446,763 | -0.19(-1.17%) |
Sep 09, 2015 | 16.54 | 16.59 | 16.20 | 16.25 | 473,441 | -0.26(-1.57%) |
Sep 08, 2015 | 16.67 | 16.85 | 16.48 | 16.51 | 453,394 | -0.05(-0.30%) |
Sep 04, 2015 | 16.35 | 16.56 | 16.56 | 16.56 | 236,000 | +0.11(+0.67%) |
Sep 03, 2015 | 16.98 | 17.10 | 16.34 | 16.45 | 808,504 | -0.50(-2.95%) |
Sep 02, 2015 | 16.72 | 17.03 | 16.61 | 16.95 | 579,242 | +0.35(+2.11%) |