Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.09 | 23.25 | 22.96 | 22.99 | 507,035 | -0.15(-0.63%) |
Nov 27, 2015 | 23.26 | 23.31 | 23.05 | 23.14 | 223,235 | -0.14(-0.59%) |
Nov 25, 2015 | 23.38 | 23.28 | 23.28 | 23.28 | 487,886 | -0.10(-0.43%) |
Nov 24, 2015 | 23.26 | 23.38 | 22.74 | 23.38 | 520,363 | -0.42(-1.77%) |
Nov 23, 2015 | 23.77 | 23.86 | 23.68 | 23.80 | 326,635 | +0.01(+0.03%) |
Nov 20, 2015 | 23.67 | 23.97 | 23.55 | 23.79 | 392,150 | +0.28(+1.17%) |
Nov 19, 2015 | 23.22 | 23.58 | 23.22 | 23.51 | 248,096 | +0.34(+1.45%) |
Nov 18, 2015 | 22.82 | 23.21 | 22.51 | 23.18 | 361,291 | +0.34(+1.51%) |
Nov 17, 2015 | 23.15 | 23.26 | 22.80 | 22.83 | 278,510 | -0.34(-1.45%) |
Nov 16, 2015 | 22.54 | 23.21 | 22.53 | 23.17 | 377,381 | +0.53(+2.33%) |
Nov 13, 2015 | 22.74 | 22.95 | 22.60 | 22.64 | 319,330 | -0.18(-0.77%) |
Nov 12, 2015 | 23.06 | 23.25 | 22.69 | 22.82 | 325,444 | -0.31(-1.32%) |
Nov 11, 2015 | 23.00 | 23.20 | 22.92 | 23.12 | 326,302 | +0.15(+0.63%) |
Nov 10, 2015 | 22.86 | 23.07 | 22.73 | 22.98 | 348,083 | +0.15(+0.67%) |
Nov 09, 2015 | 22.82 | 23.03 | 22.67 | 22.82 | 311,541 | -0.08(-0.33%) |
Nov 06, 2015 | 23.69 | 23.81 | 22.72 | 22.90 | 693,009 | -1.16(-4.80%) |
Nov 05, 2015 | 24.23 | 24.25 | 24.05 | 24.06 | 215,887 | -0.20(-0.82%) |
Nov 04, 2015 | 24.32 | 24.46 | 24.19 | 24.25 | 308,783 | -0.08(-0.35%) |
Nov 03, 2015 | 23.92 | 24.40 | 23.78 | 24.34 | 637,374 | +0.33(+1.37%) |
Nov 02, 2015 | 24.24 | 24.29 | 24.24 | 24.01 | 347,938 | -0.23(-0.95%) |
Oct 30, 2015 | 24.00 | 24.37 | 23.90 | 24.24 | 530,938 | +0.24(+0.99%) |
Oct 29, 2015 | 23.93 | 24.07 | 23.63 | 24.00 | 446,147 | -0.05(-0.19%) |
Oct 28, 2015 | 23.70 | 24.15 | 23.57 | 24.05 | 801,394 | +0.41(+1.72%) |
Oct 27, 2015 | 23.70 | 23.80 | 23.50 | 23.64 | 547,845 | -0.05(-0.23%) |
Oct 26, 2015 | 23.51 | 23.74 | 23.34 | 23.70 | 432,710 | +0.33(+1.41%) |
Oct 23, 2015 | 23.91 | 23.91 | 23.11 | 23.37 | 431,243 | -0.47(-1.99%) |
Oct 22, 2015 | 23.77 | 23.88 | 23.65 | 23.84 | 404,379 | +0.18(+0.74%) |
Oct 21, 2015 | 24.26 | 24.26 | 23.64 | 23.67 | 513,538 | -0.54(-2.24%) |
Oct 20, 2015 | 23.95 | 24.30 | 23.92 | 24.21 | 339,227 | +0.17(+0.70%) |
Oct 19, 2015 | 23.85 | 24.07 | 23.83 | 24.04 | 323,506 | +0.16(+0.67%) |
Oct 16, 2015 | 23.67 | 23.93 | 23.59 | 23.88 | 648,021 | +0.31(+1.30%) |
Oct 15, 2015 | 23.10 | 23.58 | 23.00 | 23.57 | 326,862 | +0.51(+2.22%) |
Oct 14, 2015 | 23.28 | 23.41 | 23.05 | 23.06 | 319,664 | -0.16(-0.69%) |
Oct 13, 2015 | 23.54 | 23.62 | 23.21 | 23.22 | 524,990 | -0.34(-1.46%) |
Oct 12, 2015 | 23.31 | 23.66 | 23.18 | 23.57 | 547,114 | +0.29(+1.25%) |
Oct 09, 2015 | 23.54 | 23.59 | 23.25 | 23.28 | 427,673 | -0.23(-0.98%) |
Oct 08, 2015 | 23.15 | 23.52 | 23.10 | 23.50 | 315,183 | +0.29(+1.25%) |
Oct 07, 2015 | 23.17 | 23.35 | 23.08 | 23.21 | 385,147 | +0.10(+0.43%) |
Oct 06, 2015 | 23.59 | 23.60 | 23.09 | 23.11 | 481,329 | -0.55(-2.33%) |
Oct 05, 2015 | 23.28 | 23.69 | 23.11 | 23.67 | 341,065 | +0.49(+2.11%) |
Oct 02, 2015 | 22.97 | 23.28 | 22.91 | 23.18 | 528,310 | +0.28(+1.20%) |
Oct 01, 2015 | 23.08 | 23.18 | 22.70 | 22.90 | 622,252 | -0.08(-0.33%) |
Sep 30, 2015 | 22.30 | 23.01 | 22.22 | 22.98 | 853,892 | +0.73(+3.30%) |
Sep 29, 2015 | 22.27 | 22.50 | 22.16 | 22.24 | 478,099 | +0.07(+0.31%) |
Sep 28, 2015 | 22.01 | 22.32 | 21.88 | 22.17 | 343,306 | +0.14(+0.62%) |
Sep 25, 2015 | 21.89 | 22.36 | 21.78 | 22.04 | 524,245 | +0.19(+0.88%) |
Sep 24, 2015 | 21.30 | 21.86 | 21.20 | 21.84 | 542,853 | +0.52(+2.44%) |
Sep 23, 2015 | 21.55 | 21.65 | 21.29 | 21.32 | 323,179 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.65 | 21.34 | 21.51 | 304,577 | -0.10(-0.46%) |
Sep 21, 2015 | 21.42 | 21.70 | 21.23 | 21.61 | 337,368 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.65 | 21.15 | 21.29 | 1,117,460 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.59 | 21.01 | 21.36 | 362,792 | +0.30(+1.42%) |
Sep 16, 2015 | 21.01 | 21.23 | 20.95 | 21.06 | 513,578 | +0.04(+0.18%) |
Sep 15, 2015 | 20.90 | 21.07 | 20.77 | 21.02 | 226,649 | +0.11(+0.51%) |
Sep 14, 2015 | 20.93 | 21.12 | 20.79 | 20.91 | 249,058 | -0.02(-0.11%) |
Sep 11, 2015 | 20.80 | 20.93 | 20.57 | 20.93 | 266,567 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.19 | 20.80 | 20.84 | 230,870 | -0.19(-0.90%) |
Sep 09, 2015 | 21.16 | 21.25 | 20.99 | 21.03 | 377,695 | -0.10(-0.47%) |
Sep 08, 2015 | 20.91 | 21.27 | 20.73 | 21.13 | 501,348 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,729 | -0.30(-1.44%) |
Sep 03, 2015 | 21.19 | 21.27 | 20.99 | 21.01 | 498,223 | -0.18(-0.86%) |
Sep 02, 2015 | 21.25 | 21.25 | 20.94 | 21.19 | 655,165 | +0.14(+0.68%) |