Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.85 | 24.15 | 23.78 | 24.03 | 396,546 | +0.23(+0.98%) |
Nov 27, 2015 | 23.56 | 23.88 | 23.51 | 23.80 | 131,285 | +0.19(+0.81%) |
Nov 25, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 215,130 | +0.07(+0.28%) |
Nov 24, 2015 | 23.31 | 23.66 | 23.08 | 23.54 | 267,299 | +0.21(+0.89%) |
Nov 23, 2015 | 23.08 | 23.66 | 22.69 | 23.34 | 362,312 | -0.70(-2.93%) |
Nov 20, 2015 | 23.97 | 24.42 | 23.87 | 24.04 | 157,894 | +0.17(+0.70%) |
Nov 19, 2015 | 23.96 | 24.03 | 23.59 | 23.87 | 208,895 | -0.05(-0.19%) |
Nov 18, 2015 | 23.42 | 23.93 | 23.16 | 23.92 | 226,196 | +0.64(+2.73%) |
Nov 17, 2015 | 23.32 | 23.74 | 23.23 | 23.28 | 276,289 | -0.05(-0.20%) |
Nov 16, 2015 | 23.17 | 23.39 | 21.26 | 23.33 | 206,223 | +0.10(+0.42%) |
Nov 13, 2015 | 22.95 | 23.47 | 22.85 | 23.23 | 428,551 | +0.17(+0.74%) |
Nov 12, 2015 | 23.29 | 23.40 | 23.00 | 23.06 | 300,879 | -0.37(-1.58%) |
Nov 11, 2015 | 23.32 | 23.65 | 23.31 | 23.43 | 253,513 | +0.12(+0.50%) |
Nov 10, 2015 | 23.47 | 23.66 | 23.20 | 23.32 | 355,017 | -0.39(-1.66%) |
Nov 09, 2015 | 24.37 | 24.57 | 23.70 | 23.71 | 622,662 | -0.75(-3.05%) |
Nov 06, 2015 | 23.71 | 24.49 | 23.49 | 24.46 | 384,332 | +0.58(+2.43%) |
Nov 05, 2015 | 23.82 | 24.09 | 23.54 | 23.88 | 251,126 | -0.00(-0.02%) |
Nov 04, 2015 | 23.91 | 23.95 | 23.57 | 23.88 | 258,693 | +0.05(+0.21%) |
Nov 03, 2015 | 23.52 | 23.99 | 23.46 | 23.83 | 514,596 | +0.18(+0.74%) |
Nov 02, 2015 | 23.45 | 24.03 | 23.24 | 23.66 | 390,633 | +0.19(+0.79%) |
Oct 30, 2015 | 23.21 | 23.72 | 23.21 | 23.47 | 488,139 | +0.31(+1.34%) |
Oct 29, 2015 | 23.18 | 23.23 | 21.83 | 23.16 | 1,093,802 | +1.84(+8.61%) |
Oct 28, 2015 | 21.29 | 21.46 | 20.98 | 21.32 | 701,211 | +0.07(+0.35%) |
Oct 27, 2015 | 21.65 | 21.91 | 21.17 | 21.25 | 599,118 | -0.53(-2.45%) |
Oct 26, 2015 | 22.39 | 22.39 | 21.66 | 21.78 | 310,485 | -0.66(-2.95%) |
Oct 23, 2015 | 22.26 | 22.58 | 22.02 | 22.44 | 251,943 | +0.28(+1.28%) |
Oct 22, 2015 | 21.68 | 22.19 | 21.68 | 22.16 | 329,270 | +0.70(+3.26%) |
Oct 21, 2015 | 21.81 | 22.02 | 21.22 | 21.46 | 205,505 | -0.20(-0.94%) |
Oct 20, 2015 | 21.66 | 21.94 | 21.55 | 21.67 | 222,353 | -0.05(-0.23%) |
Oct 19, 2015 | 21.82 | 22.06 | 21.50 | 21.72 | 252,342 | -0.17(-0.78%) |
Oct 16, 2015 | 21.99 | 21.99 | 21.43 | 21.89 | 387,661 | -0.06(-0.30%) |
Oct 15, 2015 | 21.37 | 22.00 | 21.24 | 21.95 | 439,594 | +0.65(+3.07%) |
Oct 14, 2015 | 20.27 | 21.47 | 20.27 | 21.30 | 864,095 | +1.10(+5.47%) |
Oct 13, 2015 | 20.14 | 20.48 | 20.14 | 20.20 | 241,698 | -0.13(-0.66%) |
Oct 12, 2015 | 20.61 | 20.72 | 20.31 | 20.33 | 277,587 | -0.33(-1.62%) |
Oct 09, 2015 | 20.89 | 20.97 | 20.49 | 20.66 | 262,531 | -0.31(-1.48%) |
Oct 08, 2015 | 20.58 | 21.00 | 20.43 | 20.97 | 286,084 | +0.33(+1.59%) |
Oct 07, 2015 | 20.20 | 20.66 | 19.98 | 20.65 | 274,769 | +0.56(+2.79%) |
Oct 06, 2015 | 20.03 | 20.11 | 19.70 | 20.08 | 405,313 | +0.05(+0.25%) |
Oct 05, 2015 | 19.71 | 20.11 | 19.60 | 20.03 | 297,581 | +0.44(+2.25%) |
Oct 02, 2015 | 18.88 | 19.61 | 18.74 | 19.59 | 266,335 | +0.58(+3.05%) |
Oct 01, 2015 | 19.55 | 19.55 | 18.64 | 19.01 | 456,170 | -0.54(-2.77%) |
Sep 30, 2015 | 19.16 | 19.69 | 18.68 | 19.56 | 380,616 | +0.56(+2.95%) |
Sep 29, 2015 | 18.90 | 19.06 | 18.77 | 18.99 | 262,615 | +0.11(+0.56%) |
Sep 28, 2015 | 19.17 | 19.29 | 18.87 | 18.89 | 388,198 | -0.37(-1.93%) |
Sep 25, 2015 | 19.09 | 19.43 | 18.97 | 19.26 | 351,375 | +0.36(+1.91%) |
Sep 24, 2015 | 18.65 | 19.07 | 18.40 | 18.90 | 317,843 | +0.06(+0.32%) |
Sep 23, 2015 | 19.10 | 19.17 | 18.78 | 18.84 | 342,743 | -0.23(-1.22%) |
Sep 22, 2015 | 19.39 | 19.39 | 18.83 | 19.07 | 379,667 | -0.51(-2.61%) |
Sep 21, 2015 | 19.55 | 19.84 | 19.43 | 19.58 | 703,046 | +0.17(+0.88%) |
Sep 18, 2015 | 19.41 | 19.49 | 19.24 | 19.41 | 665,275 | -0.11(-0.55%) |
Sep 17, 2015 | 19.40 | 19.84 | 19.31 | 19.51 | 362,955 | +0.06(+0.31%) |
Sep 16, 2015 | 19.26 | 19.48 | 19.20 | 19.45 | 222,970 | +0.16(+0.84%) |
Sep 15, 2015 | 19.05 | 19.55 | 19.05 | 19.29 | 361,310 | +0.34(+1.81%) |
Sep 14, 2015 | 19.18 | 19.28 | 18.88 | 18.95 | 305,304 | -0.20(-1.04%) |
Sep 11, 2015 | 18.80 | 19.18 | 18.76 | 19.15 | 232,991 | +0.20(+1.05%) |
Sep 10, 2015 | 19.05 | 19.23 | 18.77 | 18.95 | 322,913 | -0.11(-0.56%) |
Sep 09, 2015 | 19.38 | 19.50 | 18.85 | 19.05 | 429,879 | -0.19(-0.96%) |
Sep 08, 2015 | 18.67 | 19.29 | 18.64 | 19.24 | 343,914 | +0.83(+4.54%) |
Sep 04, 2015 | 18.37 | 18.41 | 18.41 | 18.41 | 303,622 | -0.21(-1.15%) |
Sep 03, 2015 | 18.27 | 18.73 | 18.22 | 18.62 | 348,997 | +0.42(+2.29%) |
Sep 02, 2015 | 18.09 | 18.22 | 17.76 | 18.20 | 417,348 | +0.31(+1.74%) |