Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.96 | 23.98 | 23.53 | 23.57 | 145,330 | -0.26(-1.11%) |
Nov 27, 2015 | 23.72 | 23.89 | 23.60 | 23.83 | 36,393 | +0.16(+0.69%) |
Nov 25, 2015 | 23.56 | 23.67 | 23.67 | 23.67 | 40,224 | +0.17(+0.73%) |
Nov 24, 2015 | 23.02 | 23.61 | 22.93 | 23.50 | 64,764 | +0.29(+1.26%) |
Nov 23, 2015 | 23.23 | 23.42 | 23.13 | 23.21 | 29,800 | +0.09(+0.39%) |
Nov 20, 2015 | 23.05 | 23.26 | 22.99 | 23.12 | 106,887 | +0.20(+0.87%) |
Nov 19, 2015 | 22.95 | 23.01 | 22.80 | 22.92 | 65,949 | -0.05(-0.22%) |
Nov 18, 2015 | 22.33 | 22.97 | 22.33 | 22.97 | 53,278 | +0.77(+3.47%) |
Nov 17, 2015 | 22.43 | 22.63 | 22.15 | 22.20 | 59,453 | -0.15(-0.65%) |
Nov 16, 2015 | 21.78 | 22.34 | 21.77 | 22.34 | 50,535 | +0.54(+2.46%) |
Nov 13, 2015 | 22.08 | 22.21 | 21.72 | 21.81 | 174,357 | -0.38(-1.71%) |
Nov 12, 2015 | 22.88 | 22.88 | 22.19 | 22.19 | 108,637 | -1.00(-4.31%) |
Nov 11, 2015 | 23.56 | 23.56 | 23.18 | 23.18 | 50,714 | -0.26(-1.13%) |
Nov 10, 2015 | 23.07 | 23.45 | 23.05 | 23.45 | 54,202 | +0.24(+1.04%) |
Nov 09, 2015 | 23.56 | 23.57 | 22.91 | 23.21 | 83,689 | -0.44(-1.86%) |
Nov 06, 2015 | 23.58 | 23.67 | 23.29 | 23.65 | 153,582 | -0.05(-0.23%) |
Nov 05, 2015 | 23.65 | 23.75 | 23.34 | 23.70 | 146,536 | +0.04(+0.15%) |
Nov 04, 2015 | 23.90 | 23.90 | 23.57 | 23.67 | 91,347 | -0.08(-0.35%) |
Nov 03, 2015 | 23.63 | 23.93 | 23.60 | 23.75 | 177,691 | +0.06(+0.24%) |
Nov 02, 2015 | 23.03 | 23.72 | 23.03 | 23.69 | 82,718 | +0.71(+3.10%) |
Oct 30, 2015 | 23.05 | 23.27 | 22.98 | 22.98 | 205,566 | -0.08(-0.35%) |
Oct 29, 2015 | 23.18 | 23.25 | 22.94 | 23.06 | 37,056 | -0.26(-1.13%) |
Oct 28, 2015 | 22.53 | 23.32 | 22.49 | 23.32 | 269,730 | +0.91(+4.06%) |
Oct 27, 2015 | 22.59 | 22.66 | 22.16 | 22.41 | 266,644 | -0.41(-1.81%) |
Oct 26, 2015 | 22.82 | 22.85 | 22.59 | 22.83 | 61,518 | -0.04(-0.18%) |
Oct 23, 2015 | 22.98 | 22.98 | 22.57 | 22.87 | 117,040 | +0.21(+0.94%) |
Oct 22, 2015 | 22.55 | 22.79 | 22.39 | 22.65 | 187,823 | +0.33(+1.48%) |
Oct 21, 2015 | 22.89 | 22.89 | 22.29 | 22.32 | 119,743 | -0.51(-2.23%) |
Oct 20, 2015 | 22.74 | 23.05 | 22.72 | 22.83 | 61,860 | +0.01(+0.06%) |
Oct 19, 2015 | 22.59 | 22.90 | 22.57 | 22.82 | 48,036 | +0.10(+0.45%) |
Oct 16, 2015 | 22.82 | 22.84 | 22.48 | 22.72 | 65,273 | +0.04(+0.18%) |
Oct 15, 2015 | 22.34 | 22.68 | 21.99 | 22.68 | 34,231 | +0.49(+2.21%) |
Oct 14, 2015 | 22.57 | 22.67 | 22.14 | 22.19 | 100,903 | -0.31(-1.39%) |
Oct 13, 2015 | 22.70 | 23.10 | 22.49 | 22.50 | 69,525 | -0.42(-1.85%) |
Oct 12, 2015 | 22.99 | 23.02 | 22.83 | 22.92 | 49,319 | -0.05(-0.21%) |
Oct 09, 2015 | 22.97 | 23.02 | 22.77 | 22.97 | 73,843 | +0.09(+0.38%) |
Oct 08, 2015 | 22.38 | 22.98 | 22.31 | 22.89 | 175,762 | +0.46(+2.07%) |
Oct 07, 2015 | 22.07 | 22.42 | 21.88 | 22.42 | 202,851 | +0.57(+2.62%) |
Oct 06, 2015 | 22.00 | 22.13 | 21.71 | 21.85 | 64,045 | -0.20(-0.91%) |
Oct 05, 2015 | 21.51 | 22.08 | 21.47 | 22.05 | 81,838 | +0.83(+3.90%) |
Oct 02, 2015 | 20.20 | 21.22 | 20.01 | 21.22 | 126,697 | +0.63(+3.08%) |
Oct 01, 2015 | 20.75 | 20.81 | 20.22 | 20.59 | 82,513 | -0.11(-0.51%) |
Sep 30, 2015 | 20.53 | 20.76 | 20.28 | 20.69 | 98,261 | +0.53(+2.62%) |
Sep 29, 2015 | 20.20 | 20.44 | 19.99 | 20.17 | 119,309 | -0.05(-0.24%) |
Sep 28, 2015 | 21.11 | 21.18 | 20.08 | 20.21 | 156,486 | -1.07(-5.04%) |
Sep 25, 2015 | 21.65 | 21.71 | 21.20 | 21.29 | 204,878 | -0.06(-0.28%) |
Sep 24, 2015 | 21.30 | 21.42 | 20.93 | 21.35 | 96,645 | -0.22(-1.02%) |
Sep 23, 2015 | 21.76 | 21.82 | 21.48 | 21.57 | 30,790 | -0.11(-0.50%) |
Sep 22, 2015 | 21.78 | 21.89 | 21.45 | 21.67 | 110,655 | -0.59(-2.66%) |
Sep 21, 2015 | 22.24 | 22.74 | 22.19 | 22.27 | 100,570 | +0.24(+1.10%) |
Sep 18, 2015 | 22.24 | 22.52 | 21.98 | 22.02 | 169,889 | -0.77(-3.36%) |
Sep 17, 2015 | 22.87 | 23.40 | 22.70 | 22.79 | 279,111 | -0.05(-0.21%) |
Sep 16, 2015 | 22.43 | 22.86 | 22.37 | 22.84 | 383,968 | +0.43(+1.92%) |
Sep 15, 2015 | 21.99 | 22.46 | 21.95 | 22.41 | 118,753 | +0.52(+2.35%) |
Sep 14, 2015 | 22.03 | 22.06 | 21.87 | 21.89 | 54,205 | -0.22(-0.98%) |
Sep 11, 2015 | 21.72 | 22.13 | 21.60 | 22.11 | 113,452 | +0.24(+1.11%) |
Sep 10, 2015 | 21.71 | 22.26 | 21.70 | 21.87 | 167,384 | +0.08(+0.38%) |
Sep 09, 2015 | 22.56 | 22.65 | 21.72 | 21.78 | 348,441 | -0.48(-2.16%) |
Sep 08, 2015 | 21.83 | 22.30 | 21.78 | 22.27 | 250,721 | +1.02(+4.79%) |
Sep 04, 2015 | 21.17 | 21.25 | 21.25 | 21.25 | 70,707 | -0.51(-2.33%) |
Sep 03, 2015 | 21.67 | 22.16 | 21.67 | 21.75 | 144,880 | +0.20(+0.93%) |
Sep 02, 2015 | 21.08 | 21.56 | 20.93 | 21.55 | 166,249 | +0.68(+3.25%) |