Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.60 | 23.25 | 22.51 | 22.64 | 81,672 | +0.14(+0.64%) |
Nov 27, 2015 | 22.31 | 22.64 | 22.24 | 22.49 | 31,293 | +0.07(+0.32%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 69,634 | -0.04(-0.16%) |
Nov 24, 2015 | 22.74 | 22.89 | 22.13 | 22.46 | 95,065 | -0.07(-0.32%) |
Nov 23, 2015 | 23.21 | 23.43 | 22.49 | 22.53 | 108,123 | -0.86(-3.69%) |
Nov 20, 2015 | 23.43 | 23.68 | 23.21 | 23.39 | 58,398 | -0.32(-1.36%) |
Nov 19, 2015 | 23.46 | 23.86 | 23.21 | 23.71 | 66,979 | +0.07(+0.30%) |
Nov 18, 2015 | 23.61 | 23.85 | 22.92 | 23.64 | 88,570 | +0.04(+0.15%) |
Nov 17, 2015 | 24.11 | 24.39 | 23.43 | 23.61 | 64,556 | -0.61(-2.52%) |
Nov 16, 2015 | 23.75 | 24.54 | 23.75 | 24.22 | 77,399 | +0.72(+3.06%) |
Nov 13, 2015 | 22.60 | 23.79 | 22.46 | 23.50 | 95,844 | +0.90(+3.97%) |
Nov 12, 2015 | 22.71 | 22.96 | 22.40 | 22.60 | 77,174 | -0.18(-0.79%) |
Nov 11, 2015 | 23.35 | 23.35 | 22.38 | 22.78 | 112,563 | -0.61(-2.61%) |
Nov 10, 2015 | 23.79 | 23.89 | 23.07 | 23.39 | 84,782 | -0.40(-1.66%) |
Nov 09, 2015 | 24.47 | 24.54 | 23.07 | 23.79 | 139,066 | -0.75(-3.07%) |
Nov 06, 2015 | 24.65 | 24.79 | 24.43 | 24.54 | 46,220 | -0.43(-1.73%) |
Nov 05, 2015 | 24.58 | 25.08 | 24.06 | 24.97 | 106,818 | +0.25(+1.02%) |
Nov 04, 2015 | 25.51 | 25.66 | 24.32 | 24.72 | 121,655 | -0.94(-3.66%) |
Nov 03, 2015 | 26.22 | 26.42 | 25.56 | 25.66 | 131,473 | -0.38(-1.47%) |
Nov 02, 2015 | 26.25 | 26.39 | 25.80 | 26.04 | 96,195 | +0.28(+1.08%) |
Oct 30, 2015 | 26.60 | 26.60 | 24.96 | 25.76 | 143,194 | -0.56(-2.11%) |
Oct 29, 2015 | 25.76 | 26.60 | 25.45 | 26.32 | 133,695 | +0.56(+2.16%) |
Oct 28, 2015 | 24.65 | 25.87 | 24.44 | 25.76 | 138,669 | +1.11(+4.51%) |
Oct 27, 2015 | 24.30 | 24.83 | 23.50 | 24.65 | 169,209 | +1.36(+5.82%) |
Oct 26, 2015 | 23.36 | 23.57 | 23.12 | 23.30 | 82,798 | -0.21(-0.89%) |
Oct 23, 2015 | 23.57 | 24.16 | 23.30 | 23.50 | 68,865 | -0.24(-1.02%) |
Oct 22, 2015 | 23.30 | 24.01 | 22.81 | 23.75 | 131,719 | +1.08(+4.75%) |
Oct 21, 2015 | 23.71 | 23.85 | 22.60 | 22.67 | 104,061 | -1.08(-4.54%) |
Oct 20, 2015 | 23.23 | 23.82 | 23.12 | 23.75 | 52,769 | +0.49(+2.09%) |
Oct 19, 2015 | 23.47 | 23.54 | 22.91 | 23.26 | 43,759 | -0.28(-1.18%) |
Oct 16, 2015 | 23.75 | 23.89 | 22.88 | 23.54 | 73,603 | -0.07(-0.29%) |
Oct 15, 2015 | 23.50 | 23.70 | 23.05 | 23.61 | 52,296 | +0.17(+0.74%) |
Oct 14, 2015 | 23.23 | 23.87 | 22.77 | 23.43 | 65,011 | +0.35(+1.51%) |
Oct 13, 2015 | 23.64 | 23.99 | 22.81 | 23.09 | 75,757 | -0.83(-3.49%) |
Oct 12, 2015 | 24.37 | 24.37 | 23.38 | 23.92 | 100,792 | +0.03(+0.15%) |
Oct 09, 2015 | 24.30 | 24.37 | 23.64 | 23.89 | 94,331 | -0.28(-1.15%) |
Oct 08, 2015 | 24.13 | 24.37 | 23.70 | 24.16 | 76,491 | +0.00(+0.00%) |
Oct 07, 2015 | 24.09 | 24.44 | 23.64 | 24.16 | 79,007 | +0.24(+1.02%) |
Oct 06, 2015 | 24.20 | 24.62 | 23.82 | 23.92 | 69,770 | -0.31(-1.29%) |
Oct 05, 2015 | 23.54 | 24.27 | 23.33 | 24.23 | 86,297 | +1.11(+4.81%) |
Oct 02, 2015 | 21.38 | 23.40 | 21.38 | 23.12 | 127,841 | +1.08(+4.89%) |
Oct 01, 2015 | 21.66 | 22.57 | 21.49 | 22.04 | 110,656 | +0.63(+2.92%) |
Sep 30, 2015 | 20.97 | 21.90 | 20.69 | 21.42 | 160,303 | +0.76(+3.70%) |
Sep 29, 2015 | 21.21 | 21.31 | 20.51 | 20.65 | 191,860 | -0.66(-3.10%) |
Sep 28, 2015 | 22.67 | 23.02 | 20.86 | 21.31 | 196,058 | -1.60(-6.98%) |
Sep 25, 2015 | 22.91 | 23.23 | 22.57 | 22.91 | 76,486 | +0.00(+0.00%) |
Sep 24, 2015 | 23.12 | 23.36 | 21.97 | 22.91 | 165,655 | -0.24(-1.05%) |
Sep 23, 2015 | 24.03 | 24.16 | 23.12 | 23.16 | 70,495 | -0.90(-3.76%) |
Sep 22, 2015 | 24.03 | 24.37 | 23.47 | 24.06 | 116,211 | -0.21(-0.86%) |
Sep 21, 2015 | 25.00 | 25.55 | 24.03 | 24.27 | 105,644 | -0.45(-1.83%) |
Sep 18, 2015 | 25.38 | 25.56 | 24.55 | 24.72 | 201,095 | -0.87(-3.40%) |
Sep 17, 2015 | 24.55 | 25.69 | 24.16 | 25.59 | 144,195 | +1.11(+4.55%) |
Sep 16, 2015 | 23.75 | 24.69 | 23.75 | 24.48 | 75,781 | +0.83(+3.53%) |
Sep 15, 2015 | 23.12 | 23.96 | 23.02 | 23.64 | 93,314 | +0.52(+2.26%) |
Sep 14, 2015 | 23.33 | 23.78 | 23.02 | 23.12 | 72,429 | -0.03(-0.15%) |
Sep 11, 2015 | 23.64 | 23.71 | 22.87 | 23.16 | 88,218 | -0.59(-2.49%) |
Sep 10, 2015 | 24.06 | 24.37 | 23.64 | 23.75 | 59,357 | -0.24(-1.01%) |
Sep 09, 2015 | 24.06 | 24.51 | 23.75 | 23.99 | 62,889 | -0.10(-0.43%) |
Sep 08, 2015 | 24.93 | 25.07 | 23.89 | 24.09 | 59,022 | -0.28(-1.14%) |
Sep 04, 2015 | 24.51 | 24.37 | 24.37 | 24.37 | 52,805 | -0.35(-1.41%) |
Sep 03, 2015 | 24.65 | 25.17 | 24.44 | 24.72 | 63,968 | +0.03(+0.14%) |
Sep 02, 2015 | 24.51 | 25.07 | 24.34 | 24.69 | 73,794 | +0.38(+1.57%) |