Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.31 | 25.31 | 24.89 | 25.13 | 30,083 | -0.15(-0.58%) |
Nov 27, 2015 | 25.18 | 25.30 | 24.99 | 25.28 | 7,288 | +0.16(+0.62%) |
Nov 25, 2015 | 25.27 | 25.12 | 25.12 | 25.12 | 12,078 | -0.05(-0.20%) |
Nov 24, 2015 | 24.84 | 25.21 | 24.25 | 25.18 | 20,562 | +0.31(+1.25%) |
Nov 23, 2015 | 24.43 | 24.89 | 24.40 | 24.87 | 18,140 | +0.46(+1.91%) |
Nov 20, 2015 | 24.36 | 24.56 | 24.20 | 24.40 | 20,680 | +0.24(+1.00%) |
Nov 19, 2015 | 23.65 | 24.34 | 23.37 | 24.16 | 28,774 | +0.53(+2.22%) |
Nov 18, 2015 | 23.25 | 23.69 | 23.03 | 23.63 | 21,531 | +0.44(+1.89%) |
Nov 17, 2015 | 24.11 | 24.11 | 23.07 | 23.20 | 37,456 | -0.92(-3.82%) |
Nov 16, 2015 | 24.28 | 24.47 | 24.11 | 24.12 | 40,006 | -0.12(-0.50%) |
Nov 13, 2015 | 25.23 | 25.55 | 23.94 | 24.24 | 28,759 | -1.17(-4.61%) |
Nov 12, 2015 | 25.99 | 25.99 | 25.34 | 25.41 | 16,350 | -0.73(-2.80%) |
Nov 11, 2015 | 26.57 | 27.08 | 25.99 | 26.14 | 55,549 | -0.40(-1.52%) |
Nov 10, 2015 | 25.82 | 26.67 | 25.82 | 26.54 | 29,156 | +0.65(+2.53%) |
Nov 09, 2015 | 26.05 | 26.11 | 25.47 | 25.89 | 17,732 | +0.26(+1.01%) |
Nov 06, 2015 | 25.01 | 25.71 | 24.95 | 25.63 | 15,980 | +0.40(+1.60%) |
Nov 05, 2015 | 25.17 | 25.35 | 24.67 | 25.23 | 18,042 | +0.20(+0.79%) |
Nov 04, 2015 | 24.41 | 25.21 | 24.33 | 25.03 | 29,011 | +0.46(+1.86%) |
Nov 03, 2015 | 24.36 | 24.72 | 23.99 | 24.57 | 17,428 | +0.08(+0.32%) |
Nov 02, 2015 | 23.51 | 24.65 | 23.21 | 24.50 | 18,573 | +0.99(+4.21%) |
Oct 30, 2015 | 23.40 | 23.76 | 23.10 | 23.51 | 35,283 | +0.10(+0.44%) |
Oct 29, 2015 | 23.57 | 23.86 | 23.34 | 23.40 | 9,377 | -0.22(-0.95%) |
Oct 28, 2015 | 22.12 | 23.77 | 22.12 | 23.63 | 32,736 | +1.66(+7.57%) |
Oct 27, 2015 | 23.24 | 23.45 | 21.90 | 21.96 | 37,168 | -1.34(-5.76%) |
Oct 26, 2015 | 23.59 | 23.68 | 23.22 | 23.31 | 26,189 | -0.28(-1.20%) |
Oct 23, 2015 | 23.32 | 23.59 | 23.03 | 23.59 | 22,579 | +0.31(+1.33%) |
Oct 22, 2015 | 22.37 | 23.36 | 22.33 | 23.28 | 56,096 | +1.08(+4.85%) |
Oct 21, 2015 | 22.35 | 22.64 | 22.17 | 22.21 | 17,577 | -0.03(-0.12%) |
Oct 20, 2015 | 21.86 | 22.39 | 21.59 | 22.23 | 27,456 | +0.42(+1.93%) |
Oct 19, 2015 | 21.79 | 21.87 | 21.53 | 21.81 | 14,017 | -0.10(-0.47%) |
Oct 16, 2015 | 22.60 | 22.60 | 21.76 | 21.91 | 20,250 | -0.61(-2.71%) |
Oct 15, 2015 | 22.03 | 22.58 | 21.47 | 22.52 | 26,574 | +0.53(+2.43%) |
Oct 14, 2015 | 22.39 | 22.64 | 21.91 | 21.99 | 21,606 | -0.46(-2.07%) |
Oct 13, 2015 | 22.99 | 23.07 | 22.42 | 22.45 | 25,083 | -0.59(-2.58%) |
Oct 12, 2015 | 22.68 | 23.05 | 22.25 | 23.05 | 40,165 | +0.32(+1.40%) |
Oct 09, 2015 | 22.49 | 23.14 | 22.49 | 22.73 | 28,635 | +0.18(+0.80%) |
Oct 08, 2015 | 22.46 | 22.71 | 22.07 | 22.55 | 63,189 | +0.26(+1.16%) |
Oct 07, 2015 | 21.91 | 22.47 | 21.67 | 22.29 | 50,336 | +0.42(+1.93%) |
Oct 06, 2015 | 22.32 | 22.32 | 21.85 | 21.87 | 31,825 | -0.41(-1.85%) |
Oct 05, 2015 | 21.70 | 22.64 | 21.53 | 22.28 | 42,167 | +0.58(+2.66%) |
Oct 02, 2015 | 21.60 | 21.77 | 21.31 | 21.71 | 29,896 | -0.03(-0.16%) |
Oct 01, 2015 | 22.77 | 22.77 | 21.71 | 21.74 | 31,598 | -0.94(-4.14%) |
Sep 30, 2015 | 22.86 | 22.86 | 22.13 | 22.68 | 57,588 | -0.08(-0.34%) |
Sep 29, 2015 | 21.61 | 22.89 | 21.40 | 22.76 | 54,836 | +1.23(+5.72%) |
Sep 28, 2015 | 21.58 | 22.32 | 21.38 | 21.53 | 58,665 | -0.61(-2.76%) |
Sep 25, 2015 | 23.26 | 23.26 | 22.08 | 22.14 | 42,457 | -1.03(-4.46%) |
Sep 24, 2015 | 22.13 | 23.22 | 22.08 | 23.17 | 50,962 | +0.72(+3.22%) |
Sep 23, 2015 | 22.33 | 22.71 | 21.96 | 22.45 | 17,236 | +0.13(+0.58%) |
Sep 22, 2015 | 22.47 | 22.72 | 22.09 | 22.32 | 24,106 | -0.40(-1.78%) |
Sep 21, 2015 | 23.09 | 23.58 | 22.47 | 22.72 | 20,567 | -0.04(-0.19%) |
Sep 18, 2015 | 23.80 | 24.37 | 22.72 | 22.76 | 102,791 | -1.27(-5.30%) |
Sep 17, 2015 | 23.68 | 24.31 | 23.38 | 24.04 | 63,191 | +0.29(+1.23%) |
Sep 16, 2015 | 24.33 | 24.53 | 23.69 | 23.75 | 41,520 | -0.54(-2.23%) |
Sep 15, 2015 | 23.72 | 24.36 | 23.66 | 24.29 | 22,507 | +0.54(+2.28%) |
Sep 14, 2015 | 23.30 | 24.05 | 23.30 | 23.75 | 32,558 | +0.49(+2.11%) |
Sep 11, 2015 | 23.92 | 24.42 | 23.01 | 23.26 | 22,742 | -0.86(-3.57%) |
Sep 10, 2015 | 24.20 | 24.75 | 23.82 | 24.12 | 46,500 | +0.12(+0.50%) |
Sep 09, 2015 | 23.12 | 24.41 | 23.12 | 24.00 | 69,896 | +0.87(+3.76%) |
Sep 08, 2015 | 22.86 | 24.07 | 22.86 | 23.13 | 57,254 | -0.82(-3.42%) |
Sep 04, 2015 | 23.15 | 23.94 | 23.94 | 23.94 | 28,222 | +0.61(+2.62%) |
Sep 03, 2015 | 22.78 | 23.97 | 22.64 | 23.33 | 41,869 | +0.31(+1.35%) |
Sep 02, 2015 | 22.55 | 23.20 | 22.43 | 23.02 | 43,081 | +0.83(+3.72%) |