Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.39 | 24.39 | 24.37 | 24.37 | 2,980 | +0.07(+0.29%) |
Nov 25, 2015 | 24.28 | 24.30 | 24.30 | 24.30 | 2,317 | +0.20(+0.83%) |
Nov 23, 2015 | 23.99 | 24.10 | 24.10 | 24.10 | 4,131 | +0.11(+0.45%) |
Nov 20, 2015 | 23.87 | 24.05 | 23.77 | 23.99 | 19,654 | +0.23(+0.96%) |
Nov 19, 2015 | 23.77 | 23.77 | 23.77 | 23.77 | 1,058 | -0.15(-0.62%) |
Nov 18, 2015 | 24.08 | 24.15 | 23.85 | 23.91 | 4,432 | +0.02(+0.08%) |
Nov 17, 2015 | 24.10 | 24.10 | 23.85 | 23.89 | 2,256 | -0.04(-0.17%) |
Nov 16, 2015 | 23.78 | 23.96 | 23.78 | 23.93 | 5,503 | -0.01(-0.06%) |
Nov 13, 2015 | 23.95 | 23.95 | 23.95 | 23.95 | 382 | -0.23(-0.97%) |
Nov 12, 2015 | 24.32 | 24.32 | 24.18 | 24.18 | 481 | -0.36(-1.46%) |
Nov 11, 2015 | 24.54 | 24.54 | 24.54 | 24.54 | 100 | -0.06(-0.24%) |
Nov 10, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 225 | +0.06(+0.24%) |
Nov 09, 2015 | 24.59 | 24.65 | 24.46 | 24.54 | 30,819 | +0.02(+0.08%) |
Nov 06, 2015 | 24.56 | 24.56 | 24.51 | 24.52 | 755 | +0.01(+0.04%) |
Nov 05, 2015 | 24.52 | 24.52 | 24.51 | 24.51 | 755 | +0.17(+0.69%) |
Nov 04, 2015 | 24.38 | 24.47 | 24.34 | 24.34 | 1,009 | -0.01(-0.05%) |
Nov 03, 2015 | 24.12 | 24.35 | 24.12 | 24.35 | 2,804 | +0.34(+1.43%) |
Nov 02, 2015 | 24.27 | 24.27 | 24.01 | 24.01 | 3,915 | -0.05(-0.22%) |
Oct 30, 2015 | 24.12 | 24.12 | 24.06 | 24.06 | 428 | -0.12(-0.49%) |
Oct 29, 2015 | 24.14 | 24.18 | 24.14 | 24.18 | 201 | +0.11(+0.45%) |
Oct 27, 2015 | 24.18 | 24.18 | 24.07 | 24.07 | 2 | +0.03(+0.12%) |
Oct 26, 2015 | 23.77 | 24.22 | 23.77 | 24.04 | 7,147 | +0.09(+0.39%) |
Oct 23, 2015 | 23.91 | 23.96 | 23.90 | 23.95 | 4,010 | -0.11(-0.47%) |
Oct 22, 2015 | 24.32 | 24.32 | 24.06 | 24.06 | 2,559 | -0.36(-1.46%) |
Oct 21, 2015 | 24.57 | 24.57 | 24.41 | 24.42 | 524 | -0.01(-0.04%) |
Oct 20, 2015 | 24.56 | 24.56 | 24.43 | 24.43 | 2,819 | -0.13(-0.52%) |
Oct 19, 2015 | 24.79 | 24.79 | 24.51 | 24.56 | 4,225 | +0.10(+0.41%) |
Oct 16, 2015 | 24.46 | 24.46 | 24.46 | 24.46 | 593 | +0.09(+0.37%) |
Oct 15, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 280 | -0.07(-0.28%) |
Oct 14, 2015 | 24.58 | 24.58 | 24.44 | 24.44 | 4,797 | -0.05(-0.20%) |
Oct 13, 2015 | 24.81 | 24.81 | 24.49 | 24.49 | 5,845 | -0.09(-0.36%) |
Oct 12, 2015 | 24.53 | 24.58 | 24.50 | 24.58 | 2,494 | -0.01(-0.04%) |
Oct 08, 2015 | 24.67 | 24.69 | 24.59 | 24.59 | 22 | +0.08(+0.34%) |
Oct 07, 2015 | 24.77 | 24.77 | 24.50 | 24.51 | 809 | -0.07(-0.30%) |
Oct 06, 2015 | 24.71 | 24.71 | 24.58 | 24.58 | 6,771 | -0.13(-0.52%) |
Oct 05, 2015 | 24.94 | 24.94 | 24.61 | 24.71 | 4,587 | +0.16(+0.64%) |
Oct 02, 2015 | 24.62 | 24.62 | 24.55 | 24.55 | 2,219 | -0.18(-0.71%) |
Oct 01, 2015 | 24.64 | 24.73 | 24.64 | 24.73 | 403 | +0.11(+0.44%) |
Sep 30, 2015 | 24.63 | 24.63 | 24.62 | 24.62 | 604 | -0.09(-0.36%) |
Sep 29, 2015 | 24.81 | 24.81 | 24.71 | 24.71 | 2,015 | -0.13(-0.53%) |
Sep 28, 2015 | 24.93 | 24.93 | 24.79 | 24.84 | 1,893 | -0.16(-0.62%) |
Sep 25, 2015 | 25.05 | 25.10 | 24.98 | 25.00 | 1,763 | -0.05(-0.22%) |
Sep 24, 2015 | 25.00 | 25.25 | 24.89 | 25.05 | 3,603 | +0.29(+1.18%) |
Sep 22, 2015 | 24.83 | 24.76 | 24.76 | 24.76 | 8,566 | -0.16(-0.64%) |
Sep 21, 2015 | 24.87 | 24.98 | 24.87 | 24.92 | 10,380 | -0.05(-0.20%) |
Sep 18, 2015 | 24.99 | 25.00 | 24.97 | 24.97 | 4,686 | +0.09(+0.36%) |
Sep 17, 2015 | 25.27 | 25.27 | 24.70 | 24.88 | 1,634 | +0.16(+0.63%) |
Sep 16, 2015 | 24.78 | 24.78 | 24.72 | 24.72 | 1,299 | -0.14(-0.54%) |
Sep 15, 2015 | 24.96 | 24.96 | 24.85 | 24.86 | 20,758 | -0.04(-0.16%) |
Sep 14, 2015 | 25.79 | 25.79 | 24.81 | 24.90 | 9,968 | -0.15(-0.59%) |
Sep 11, 2015 | 24.92 | 25.05 | 24.92 | 25.05 | 1,612 | +0.08(+0.33%) |
Sep 10, 2015 | 24.98 | 25.07 | 24.96 | 24.96 | 3,918 | +0.21(+0.87%) |