Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.02 | 24.05 | 22.95 | 23.61 | 220,958 | -0.17(-0.71%) |
Nov 27, 2015 | 23.10 | 23.84 | 23.02 | 23.78 | 55,879 | +0.63(+2.73%) |
Nov 25, 2015 | 22.61 | 23.15 | 23.15 | 23.15 | 75,471 | +0.62(+2.76%) |
Nov 24, 2015 | 22.13 | 22.53 | 21.96 | 22.52 | 39,650 | +0.23(+1.01%) |
Nov 23, 2015 | 22.19 | 22.50 | 22.10 | 22.30 | 75,847 | +0.01(+0.04%) |
Nov 20, 2015 | 22.36 | 22.66 | 21.98 | 22.29 | 87,817 | +0.06(+0.25%) |
Nov 19, 2015 | 22.66 | 22.76 | 22.03 | 22.23 | 124,632 | -0.43(-1.91%) |
Nov 18, 2015 | 22.05 | 22.70 | 21.83 | 22.67 | 131,145 | +0.64(+2.91%) |
Nov 17, 2015 | 21.99 | 22.08 | 21.68 | 22.03 | 153,053 | +0.05(+0.21%) |
Nov 16, 2015 | 21.49 | 22.04 | 21.34 | 21.98 | 102,694 | +0.56(+2.59%) |
Nov 13, 2015 | 22.01 | 22.35 | 21.35 | 21.42 | 143,270 | -0.73(-3.32%) |
Nov 12, 2015 | 23.09 | 23.09 | 21.93 | 22.16 | 184,689 | -0.99(-4.27%) |
Nov 11, 2015 | 22.20 | 23.20 | 22.07 | 23.15 | 179,532 | +0.94(+4.24%) |
Nov 10, 2015 | 21.62 | 22.30 | 21.57 | 22.20 | 242,024 | +0.65(+3.02%) |
Nov 09, 2015 | 21.53 | 21.76 | 20.59 | 21.55 | 277,169 | -0.11(-0.52%) |
Nov 06, 2015 | 21.21 | 21.69 | 20.98 | 21.67 | 171,548 | +0.34(+1.59%) |
Nov 05, 2015 | 21.55 | 21.62 | 20.99 | 21.33 | 145,468 | -0.21(-0.96%) |
Nov 04, 2015 | 21.68 | 21.69 | 21.31 | 21.54 | 150,867 | -0.12(-0.57%) |
Nov 03, 2015 | 20.66 | 21.73 | 20.57 | 21.66 | 355,690 | +0.89(+4.26%) |
Nov 02, 2015 | 20.82 | 21.10 | 20.14 | 20.77 | 158,419 | -0.09(-0.45%) |
Oct 30, 2015 | 19.45 | 21.11 | 19.45 | 20.87 | 370,524 | +1.34(+6.85%) |
Oct 29, 2015 | 20.12 | 20.56 | 18.77 | 19.53 | 539,490 | -0.79(-3.89%) |
Oct 28, 2015 | 22.83 | 22.83 | 19.60 | 20.32 | 956,264 | -3.32(-14.03%) |
Oct 27, 2015 | 23.79 | 23.89 | 23.35 | 23.64 | 140,565 | -0.17(-0.71%) |
Oct 26, 2015 | 24.82 | 24.89 | 23.77 | 23.81 | 129,538 | -1.05(-4.21%) |
Oct 23, 2015 | 24.09 | 24.99 | 23.73 | 24.85 | 179,177 | +1.04(+4.35%) |
Oct 22, 2015 | 23.58 | 23.83 | 22.63 | 23.82 | 114,446 | +0.35(+1.49%) |
Oct 21, 2015 | 24.12 | 24.27 | 23.20 | 23.47 | 110,760 | -0.46(-1.93%) |
Oct 20, 2015 | 24.11 | 24.36 | 23.51 | 23.93 | 106,267 | -0.14(-0.59%) |
Oct 19, 2015 | 23.01 | 24.09 | 23.01 | 24.07 | 160,676 | +0.92(+3.99%) |
Oct 16, 2015 | 22.34 | 23.17 | 22.31 | 23.15 | 159,052 | +0.81(+3.63%) |
Oct 15, 2015 | 21.67 | 22.67 | 20.89 | 22.34 | 344,632 | +0.61(+2.82%) |
Oct 14, 2015 | 23.51 | 23.55 | 21.64 | 21.72 | 240,257 | -1.76(-7.50%) |
Oct 13, 2015 | 24.66 | 24.93 | 23.35 | 23.49 | 173,893 | -1.27(-5.14%) |
Oct 12, 2015 | 24.96 | 25.10 | 24.54 | 24.76 | 98,943 | -0.37(-1.46%) |
Oct 09, 2015 | 24.99 | 25.17 | 24.81 | 25.13 | 69,540 | +0.25(+0.98%) |
Oct 08, 2015 | 24.83 | 24.95 | 24.13 | 24.88 | 128,781 | -0.04(-0.15%) |
Oct 07, 2015 | 24.58 | 24.94 | 24.15 | 24.92 | 80,339 | +0.38(+1.54%) |
Oct 06, 2015 | 25.29 | 25.38 | 24.43 | 24.54 | 175,798 | -0.82(-3.23%) |
Oct 05, 2015 | 24.80 | 25.42 | 24.70 | 25.36 | 172,748 | +0.75(+3.06%) |
Oct 02, 2015 | 23.59 | 24.62 | 23.24 | 24.61 | 118,130 | +0.76(+3.20%) |
Oct 01, 2015 | 23.83 | 23.94 | 23.36 | 23.84 | 142,227 | +0.03(+0.12%) |
Sep 30, 2015 | 23.64 | 23.93 | 23.29 | 23.82 | 240,860 | +0.48(+2.06%) |
Sep 29, 2015 | 23.67 | 23.78 | 22.96 | 23.34 | 168,254 | -0.36(-1.51%) |
Sep 28, 2015 | 24.71 | 24.81 | 23.28 | 23.69 | 243,168 | -1.04(-4.19%) |
Sep 25, 2015 | 25.78 | 25.90 | 24.68 | 24.73 | 193,235 | -0.89(-3.46%) |
Sep 24, 2015 | 25.33 | 25.78 | 24.89 | 25.61 | 169,886 | +0.07(+0.26%) |
Sep 23, 2015 | 25.51 | 25.99 | 25.46 | 25.55 | 156,114 | +0.02(+0.07%) |
Sep 22, 2015 | 26.17 | 26.25 | 25.29 | 25.53 | 94,901 | -0.89(-3.39%) |
Sep 21, 2015 | 27.58 | 27.84 | 26.37 | 26.43 | 144,358 | -0.89(-3.24%) |
Sep 18, 2015 | 26.43 | 27.43 | 26.29 | 27.31 | 290,724 | +0.41(+1.51%) |
Sep 17, 2015 | 26.88 | 27.19 | 26.62 | 26.91 | 103,206 | +0.07(+0.25%) |
Sep 16, 2015 | 27.30 | 27.30 | 26.53 | 26.84 | 122,202 | -0.33(-1.21%) |
Sep 15, 2015 | 27.39 | 27.50 | 26.76 | 27.17 | 87,675 | -0.17(-0.62%) |
Sep 14, 2015 | 27.41 | 27.41 | 26.83 | 27.34 | 153,963 | +0.02(+0.07%) |
Sep 11, 2015 | 26.29 | 27.35 | 26.29 | 27.32 | 295,805 | +1.07(+4.09%) |
Sep 10, 2015 | 26.19 | 26.37 | 25.81 | 26.25 | 197,986 | -0.08(-0.29%) |
Sep 09, 2015 | 26.72 | 27.34 | 26.21 | 26.32 | 320,231 | +0.26(+1.01%) |
Sep 08, 2015 | 25.37 | 26.18 | 25.37 | 26.06 | 173,495 | +0.97(+3.87%) |
Sep 04, 2015 | 25.03 | 25.09 | 25.09 | 25.09 | 175,782 | -0.28(-1.11%) |
Sep 03, 2015 | 25.28 | 25.64 | 25.21 | 25.37 | 107,058 | +0.11(+0.45%) |
Sep 02, 2015 | 25.11 | 25.43 | 24.85 | 25.26 | 167,064 | +0.35(+1.40%) |