Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.95 | 24.40 | 23.47 | 24.40 | 592,790 | +0.48(+2.00%) |
Nov 27, 2015 | 23.59 | 24.23 | 23.59 | 23.92 | 290,812 | -0.59(-2.42%) |
Nov 25, 2015 | 24.12 | 24.51 | 24.51 | 24.51 | 456,836 | +0.44(+1.83%) |
Nov 24, 2015 | 23.37 | 24.09 | 23.18 | 24.07 | 595,627 | +0.04(+0.16%) |
Nov 23, 2015 | 22.80 | 24.03 | 22.64 | 24.03 | 884,674 | +0.59(+2.53%) |
Nov 20, 2015 | 21.78 | 23.44 | 21.70 | 23.44 | 1,433,620 | +1.75(+8.07%) |
Nov 19, 2015 | 22.10 | 22.10 | 20.82 | 21.69 | 2,435,170 | -2.28(-9.50%) |
Nov 18, 2015 | 22.94 | 24.02 | 22.69 | 23.97 | 1,131,507 | +1.32(+5.83%) |
Nov 17, 2015 | 23.67 | 23.67 | 22.22 | 22.65 | 919,010 | +0.11(+0.47%) |
Nov 16, 2015 | 21.53 | 22.54 | 21.40 | 22.54 | 801,311 | +1.21(+5.65%) |
Nov 13, 2015 | 21.54 | 21.91 | 21.10 | 21.34 | 550,112 | -0.25(-1.15%) |
Nov 12, 2015 | 21.80 | 22.59 | 21.18 | 21.59 | 672,008 | -0.40(-1.83%) |
Nov 11, 2015 | 22.66 | 23.05 | 21.68 | 21.99 | 964,844 | -0.07(-0.30%) |
Nov 10, 2015 | 24.40 | 24.59 | 20.93 | 22.05 | 2,573,364 | -2.23(-9.18%) |
Nov 09, 2015 | 24.62 | 24.78 | 23.88 | 24.28 | 728,079 | -0.39(-1.59%) |
Nov 06, 2015 | 24.01 | 24.88 | 23.89 | 24.68 | 739,517 | +0.42(+1.74%) |
Nov 05, 2015 | 25.60 | 25.78 | 24.05 | 24.25 | 943,396 | -1.25(-4.91%) |
Nov 04, 2015 | 25.92 | 26.12 | 24.99 | 25.51 | 459,758 | -0.18(-0.71%) |
Nov 03, 2015 | 25.31 | 26.24 | 25.12 | 25.69 | 764,830 | +0.15(+0.60%) |
Nov 02, 2015 | 24.56 | 25.74 | 24.47 | 25.54 | 723,270 | +0.77(+3.09%) |
Oct 30, 2015 | 24.57 | 24.84 | 23.40 | 24.77 | 901,679 | +0.31(+1.25%) |
Oct 29, 2015 | 24.73 | 24.82 | 24.21 | 24.47 | 395,387 | -0.44(-1.77%) |
Oct 28, 2015 | 24.26 | 24.93 | 24.10 | 24.91 | 577,880 | +0.75(+3.09%) |
Oct 27, 2015 | 24.74 | 24.91 | 23.97 | 24.16 | 507,643 | -0.79(-3.18%) |
Oct 26, 2015 | 25.64 | 25.95 | 24.78 | 24.95 | 779,697 | -0.41(-1.62%) |
Oct 23, 2015 | 25.61 | 25.61 | 24.63 | 25.36 | 820,441 | +0.04(+0.15%) |
Oct 22, 2015 | 25.10 | 25.42 | 24.29 | 25.33 | 868,860 | +0.60(+2.44%) |
Oct 21, 2015 | 25.63 | 25.80 | 24.65 | 24.72 | 805,451 | -0.92(-3.58%) |
Oct 20, 2015 | 25.07 | 26.00 | 24.98 | 25.64 | 441,326 | +0.32(+1.25%) |
Oct 19, 2015 | 25.73 | 26.10 | 24.88 | 25.33 | 716,963 | -0.53(-2.04%) |
Oct 16, 2015 | 26.32 | 26.35 | 25.36 | 25.85 | 806,658 | -0.53(-1.99%) |
Oct 15, 2015 | 26.31 | 26.41 | 25.58 | 26.38 | 742,010 | +0.50(+1.92%) |
Oct 14, 2015 | 24.20 | 26.26 | 24.15 | 25.88 | 1,177,989 | +1.43(+5.83%) |
Oct 13, 2015 | 24.78 | 25.44 | 24.35 | 24.46 | 891,460 | -0.84(-3.33%) |
Oct 12, 2015 | 25.36 | 25.97 | 24.66 | 25.30 | 919,936 | +0.09(+0.34%) |
Oct 09, 2015 | 25.36 | 25.77 | 24.64 | 25.21 | 673,342 | +0.18(+0.73%) |
Oct 08, 2015 | 24.62 | 25.36 | 24.20 | 25.03 | 678,509 | +0.27(+1.08%) |
Oct 07, 2015 | 24.40 | 25.02 | 23.64 | 24.76 | 1,337,768 | +0.71(+2.94%) |
Oct 06, 2015 | 23.30 | 24.54 | 23.13 | 24.05 | 938,640 | +0.38(+1.62%) |
Oct 05, 2015 | 23.52 | 24.51 | 23.12 | 23.67 | 1,503,403 | -0.06(-0.24%) |
Oct 02, 2015 | 20.65 | 23.78 | 20.24 | 23.73 | 1,961,499 | +2.50(+11.76%) |
Oct 01, 2015 | 20.91 | 21.23 | 20.29 | 21.23 | 873,573 | +0.24(+1.14%) |
Sep 30, 2015 | 19.15 | 21.05 | 19.06 | 20.99 | 1,270,824 | +2.55(+13.80%) |
Sep 29, 2015 | 18.42 | 19.01 | 18.03 | 18.45 | 505,642 | +0.42(+2.34%) |
Sep 28, 2015 | 19.22 | 19.22 | 17.70 | 18.03 | 1,435,551 | -1.53(-7.83%) |
Sep 25, 2015 | 20.09 | 20.46 | 19.22 | 19.56 | 670,393 | +0.02(+0.10%) |
Sep 24, 2015 | 18.83 | 19.60 | 17.96 | 19.54 | 1,292,418 | +0.02(+0.10%) |
Sep 23, 2015 | 20.45 | 20.61 | 19.52 | 19.52 | 940,410 | -1.01(-4.94%) |
Sep 22, 2015 | 20.99 | 21.43 | 20.49 | 20.53 | 924,482 | -1.22(-5.59%) |
Sep 21, 2015 | 21.21 | 22.38 | 20.82 | 21.75 | 881,114 | +0.80(+3.84%) |
Sep 18, 2015 | 22.13 | 22.32 | 20.90 | 20.94 | 1,512,764 | -1.88(-8.22%) |
Sep 17, 2015 | 22.37 | 23.16 | 22.04 | 22.82 | 778,682 | +0.52(+2.32%) |
Sep 16, 2015 | 21.56 | 22.57 | 21.51 | 22.30 | 1,098,096 | +0.85(+3.97%) |
Sep 15, 2015 | 20.95 | 21.51 | 20.75 | 21.45 | 578,595 | +0.33(+1.54%) |
Sep 14, 2015 | 20.93 | 21.25 | 20.54 | 21.13 | 718,302 | -0.19(-0.90%) |
Sep 11, 2015 | 20.24 | 21.33 | 20.16 | 21.32 | 626,238 | +0.67(+3.24%) |
Sep 10, 2015 | 19.96 | 20.95 | 19.96 | 20.65 | 648,743 | +0.57(+2.86%) |
Sep 09, 2015 | 21.11 | 21.53 | 19.79 | 20.07 | 1,210,385 | -0.28(-1.36%) |
Sep 08, 2015 | 20.18 | 21.05 | 20.00 | 20.35 | 1,230,254 | +1.56(+8.30%) |
Sep 04, 2015 | 18.49 | 18.79 | 18.79 | 18.79 | 549,332 | -0.09(-0.46%) |
Sep 03, 2015 | 18.95 | 19.28 | 18.43 | 18.88 | 647,398 | +0.08(+0.41%) |
Sep 02, 2015 | 18.73 | 18.90 | 17.87 | 18.80 | 780,283 | +0.55(+2.99%) |