Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.98 | 23.02 | 22.87 | 23.02 | 3,422 | -0.15(-0.65%) |
Nov 27, 2015 | 23.19 | 23.19 | 23.17 | 23.17 | 474 | -0.09(-0.39%) |
Nov 25, 2015 | 23.26 | 23.26 | 23.26 | 0 | +0.22(+0.95%) | |
Nov 24, 2015 | 23.00 | 23.04 | 22.90 | 23.04 | 909 | -0.15(-0.65%) |
Nov 23, 2015 | 23.18 | 23.19 | 23.16 | 23.19 | 1,652 | -0.11(-0.49%) |
Nov 20, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 722 | +0.11(+0.45%) |
Nov 19, 2015 | 23.20 | 23.20 | 23.20 | 23.20 | 420 | +0.04(+0.17%) |
Nov 18, 2015 | 23.16 | 23.16 | 23.16 | 23.16 | 2,499 | +0.15(+0.65%) |
Nov 17, 2015 | 22.94 | 23.01 | 22.94 | 23.01 | 2,444 | -0.17(-0.75%) |
Nov 16, 2015 | 23.13 | 23.18 | 23.08 | 23.18 | 2,288 | +0.07(+0.32%) |
Nov 13, 2015 | 23.20 | 23.20 | 23.11 | 23.11 | 1,066 | +0.17(+0.74%) |
Nov 12, 2015 | 22.94 | 23.01 | 22.94 | 22.94 | 1,086 | -0.23(-0.99%) |
Nov 11, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 1,506 | +0.49(+2.16%) |
Nov 10, 2015 | 22.66 | 22.68 | 22.64 | 22.68 | 5,691 | +0.33(+1.48%) |
Nov 09, 2015 | 22.34 | 22.35 | 22.25 | 22.35 | 4,996 | -0.14(-0.62%) |
Nov 06, 2015 | 22.49 | 22.49 | 22.49 | 22.49 | 791 | -0.90(-3.85%) |
Nov 05, 2015 | 23.20 | 23.39 | 22.97 | 23.39 | 1,405 | +1.22(+5.50%) |
Nov 04, 2015 | 21.99 | 22.17 | 21.98 | 22.17 | 11,256 | +0.25(+1.14%) |
Nov 03, 2015 | 21.84 | 21.92 | 21.84 | 21.92 | 5,340 | +0.06(+0.27%) |
Nov 02, 2015 | 21.82 | 21.86 | 21.73 | 21.86 | 1,989 | -0.40(-1.80%) |
Oct 30, 2015 | 22.39 | 22.39 | 22.26 | 22.26 | 3,020 | -0.24(-1.07%) |
Oct 29, 2015 | 22.14 | 22.50 | 22.14 | 22.50 | 7,394 | +0.03(+0.13%) |
Oct 28, 2015 | 22.48 | 22.51 | 22.32 | 22.47 | 2,781 | -0.27(-1.19%) |
Oct 27, 2015 | 22.77 | 22.77 | 22.74 | 22.74 | 567 | +0.22(+0.98%) |
Oct 26, 2015 | 22.42 | 22.52 | 22.42 | 22.52 | 3,285 | +0.18(+0.82%) |
Oct 23, 2015 | 22.23 | 22.44 | 22.23 | 22.34 | 1,511 | +0.37(+1.69%) |
Oct 22, 2015 | 22.03 | 22.03 | 21.96 | 21.96 | 3,372 | +0.59(+2.76%) |
Oct 21, 2015 | 21.45 | 21.46 | 21.38 | 21.38 | 719 | +0.07(+0.31%) |
Oct 20, 2015 | 21.35 | 21.35 | 21.31 | 21.31 | 2,256 | -0.32(-1.46%) |
Oct 19, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 683 | +0.15(+0.70%) |
Oct 16, 2015 | 21.60 | 21.60 | 21.45 | 21.48 | 1,642 | -0.22(-1.01%) |
Oct 15, 2015 | 21.28 | 21.80 | 21.28 | 21.70 | 9,125 | +0.82(+3.90%) |
Oct 14, 2015 | 21.01 | 21.01 | 20.88 | 20.88 | 1,406 | -0.17(-0.81%) |
Oct 13, 2015 | 20.98 | 21.05 | 20.97 | 21.05 | 1,025 | -0.12(-0.57%) |
Oct 12, 2015 | 21.13 | 21.17 | 21.13 | 21.17 | 602 | +0.05(+0.24%) |
Oct 09, 2015 | 21.12 | 21.13 | 21.09 | 21.12 | 1,951 | +0.15(+0.72%) |
Oct 08, 2015 | 20.91 | 20.97 | 20.91 | 20.97 | 689 | -0.47(-2.19%) |
Oct 07, 2015 | 21.61 | 21.62 | 21.44 | 21.44 | 3,347 | -0.66(-2.99%) |
Oct 06, 2015 | 21.88 | 22.11 | 21.88 | 22.10 | 2,841 | +0.17(+0.78%) |
Oct 05, 2015 | 22.22 | 22.24 | 21.93 | 21.93 | 1,308 | +0.58(+2.72%) |
Oct 02, 2015 | 21.05 | 21.35 | 21.05 | 21.35 | 1,140 | +0.31(+1.47%) |
Oct 01, 2015 | 21.01 | 21.04 | 21.01 | 21.04 | 914 | +0.04(+0.19%) |
Sep 30, 2015 | 20.78 | 21.00 | 20.78 | 21.00 | 2,563 | +0.72(+3.55%) |
Sep 29, 2015 | 20.27 | 20.47 | 20.27 | 20.28 | 3,063 | -0.44(-2.12%) |
Sep 28, 2015 | 20.90 | 20.90 | 20.63 | 20.72 | 3,500 | -0.59(-2.77%) |
Sep 25, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 618 | +1.09(+5.39%) |
Sep 24, 2015 | 20.12 | 20.22 | 20.12 | 20.22 | 2,473 | +0.35(+1.76%) |
Sep 23, 2015 | 19.80 | 19.89 | 19.80 | 19.87 | 3,839 | +0.08(+0.40%) |
Sep 22, 2015 | 19.75 | 19.85 | 19.75 | 19.79 | 6,160 | -0.24(-1.20%) |
Sep 21, 2015 | 20.04 | 20.04 | 20.03 | 20.03 | 1,957 | +0.00(+0.00%) |
Sep 18, 2015 | 20.13 | 20.14 | 20.03 | 20.03 | 1,717 | -0.68(-3.28%) |
Sep 17, 2015 | 20.79 | 20.79 | 20.71 | 20.71 | 1,172 | +0.14(+0.68%) |
Sep 16, 2015 | 20.45 | 20.57 | 20.45 | 20.57 | 1,773 | -0.07(-0.36%) |
Sep 15, 2015 | 20.58 | 20.66 | 20.51 | 20.64 | 6,757 | +0.39(+1.95%) |
Sep 14, 2015 | 20.22 | 20.30 | 20.22 | 20.25 | 2,670 | -0.02(-0.10%) |
Sep 11, 2015 | 20.22 | 20.27 | 20.14 | 20.27 | 2,930 | -0.09(-0.44%) |
Sep 10, 2015 | 20.30 | 20.37 | 20.25 | 20.36 | 9,699 | -0.25(-1.21%) |
Sep 09, 2015 | 20.85 | 20.85 | 20.61 | 20.61 | 1,764 | +0.01(+0.05%) |
Sep 08, 2015 | 20.16 | 20.61 | 20.16 | 20.60 | 2,794 | -0.57(-2.69%) |
Sep 04, 2015 | 21.17 | 21.17 | 21.17 | 0 | -0.64(-2.93%) | |
Sep 03, 2015 | 21.88 | 21.89 | 21.76 | 21.81 | 2,932 | +0.30(+1.39%) |
Sep 02, 2015 | 21.46 | 21.51 | 21.46 | 21.51 | 1,852 | +0.41(+1.94%) |