Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.83 | 22.80 | 21.72 | 22.76 | 224,133 | +1.02(+4.69%) |
Nov 27, 2015 | 22.07 | 22.23 | 21.69 | 21.74 | 102,871 | -0.42(-1.91%) |
Nov 25, 2015 | 22.14 | 22.16 | 22.16 | 22.16 | 137,033 | -0.18(-0.78%) |
Nov 24, 2015 | 21.84 | 22.79 | 21.84 | 22.34 | 258,301 | +0.22(+0.97%) |
Nov 23, 2015 | 21.48 | 22.87 | 21.16 | 22.12 | 223,360 | +0.27(+1.24%) |
Nov 20, 2015 | 22.61 | 22.70 | 21.68 | 21.85 | 208,101 | -0.61(-2.73%) |
Nov 19, 2015 | 23.25 | 23.35 | 22.46 | 22.46 | 118,804 | -0.84(-3.59%) |
Nov 18, 2015 | 22.51 | 23.48 | 22.50 | 23.30 | 186,323 | +0.83(+3.69%) |
Nov 17, 2015 | 23.41 | 23.59 | 22.42 | 22.47 | 338,510 | -0.88(-3.75%) |
Nov 16, 2015 | 23.09 | 23.57 | 23.02 | 23.35 | 228,485 | +0.21(+0.90%) |
Nov 13, 2015 | 23.63 | 23.75 | 22.94 | 23.14 | 415,260 | -0.44(-1.86%) |
Nov 12, 2015 | 24.30 | 24.50 | 23.25 | 23.58 | 375,477 | -0.95(-3.87%) |
Nov 11, 2015 | 24.42 | 24.80 | 24.30 | 24.53 | 186,270 | +0.20(+0.82%) |
Nov 10, 2015 | 25.20 | 25.38 | 24.21 | 24.33 | 152,528 | -0.92(-3.63%) |
Nov 09, 2015 | 25.39 | 25.46 | 24.22 | 25.25 | 238,746 | -0.22(-0.84%) |
Nov 06, 2015 | 23.15 | 25.56 | 23.15 | 25.46 | 530,464 | +2.18(+9.38%) |
Nov 05, 2015 | 24.65 | 25.50 | 22.44 | 23.28 | 767,908 | -1.41(-5.71%) |
Nov 04, 2015 | 25.90 | 26.03 | 24.35 | 24.69 | 346,596 | -1.16(-4.50%) |
Nov 03, 2015 | 25.60 | 25.91 | 25.16 | 25.85 | 406,814 | +0.16(+0.62%) |
Nov 02, 2015 | 25.80 | 26.04 | 25.33 | 25.69 | 246,720 | -0.17(-0.65%) |
Oct 30, 2015 | 26.02 | 26.14 | 25.53 | 25.86 | 195,913 | -0.17(-0.64%) |
Oct 29, 2015 | 25.60 | 26.27 | 25.60 | 26.03 | 280,661 | +0.25(+0.99%) |
Oct 28, 2015 | 25.14 | 26.12 | 25.01 | 25.77 | 459,556 | +0.66(+2.63%) |
Oct 27, 2015 | 24.56 | 25.15 | 24.46 | 25.11 | 254,072 | +0.30(+1.22%) |
Oct 26, 2015 | 24.74 | 25.17 | 24.55 | 24.81 | 143,649 | +0.04(+0.16%) |
Oct 23, 2015 | 24.54 | 25.10 | 24.38 | 24.77 | 233,585 | +0.33(+1.37%) |
Oct 22, 2015 | 23.40 | 24.50 | 23.12 | 24.43 | 284,021 | +1.34(+5.80%) |
Oct 21, 2015 | 24.09 | 24.23 | 22.78 | 23.09 | 120,485 | -0.92(-3.85%) |
Oct 20, 2015 | 24.04 | 24.80 | 23.91 | 24.02 | 218,371 | -0.02(-0.10%) |
Oct 19, 2015 | 23.86 | 24.54 | 23.72 | 24.04 | 259,415 | +0.00(+0.00%) |
Oct 16, 2015 | 24.41 | 24.57 | 23.65 | 24.04 | 274,559 | -0.22(-0.92%) |
Oct 15, 2015 | 23.87 | 24.48 | 23.73 | 24.27 | 184,284 | +0.34(+1.43%) |
Oct 14, 2015 | 23.60 | 24.48 | 23.48 | 23.92 | 242,234 | +0.49(+2.11%) |
Oct 13, 2015 | 24.45 | 24.69 | 23.27 | 23.43 | 336,295 | -1.26(-5.10%) |
Oct 12, 2015 | 24.78 | 24.93 | 24.28 | 24.69 | 199,734 | -0.09(-0.35%) |
Oct 09, 2015 | 25.08 | 25.34 | 24.23 | 24.78 | 576,094 | -0.28(-1.11%) |
Oct 08, 2015 | 24.87 | 25.75 | 24.36 | 25.05 | 351,235 | +0.03(+0.13%) |
Oct 07, 2015 | 23.88 | 25.81 | 23.88 | 25.02 | 645,139 | +1.25(+5.26%) |
Oct 06, 2015 | 22.86 | 24.17 | 22.73 | 23.77 | 467,065 | +1.11(+4.89%) |
Oct 05, 2015 | 21.82 | 23.28 | 21.79 | 22.66 | 392,141 | +1.30(+6.08%) |
Oct 02, 2015 | 20.01 | 21.46 | 19.76 | 21.36 | 145,674 | +1.16(+5.76%) |
Oct 01, 2015 | 20.29 | 20.76 | 20.12 | 20.20 | 259,882 | +0.08(+0.40%) |
Sep 30, 2015 | 20.41 | 20.41 | 19.68 | 20.12 | 382,625 | +0.07(+0.36%) |
Sep 29, 2015 | 19.91 | 20.69 | 19.64 | 20.05 | 457,675 | +0.06(+0.28%) |
Sep 28, 2015 | 20.05 | 20.60 | 19.28 | 19.99 | 527,506 | -0.20(-0.99%) |
Sep 25, 2015 | 20.87 | 20.87 | 19.93 | 20.19 | 199,653 | -0.39(-1.90%) |
Sep 24, 2015 | 20.35 | 20.86 | 19.80 | 20.58 | 457,639 | +0.17(+0.82%) |
Sep 23, 2015 | 19.74 | 20.93 | 19.67 | 20.42 | 365,054 | +0.77(+3.94%) |
Sep 22, 2015 | 19.48 | 19.76 | 19.23 | 19.64 | 317,356 | -0.10(-0.48%) |
Sep 21, 2015 | 19.71 | 19.91 | 19.40 | 19.74 | 214,578 | +0.08(+0.41%) |
Sep 18, 2015 | 19.52 | 19.73 | 18.97 | 19.66 | 324,663 | -0.22(-1.08%) |
Sep 17, 2015 | 19.07 | 20.45 | 18.88 | 19.87 | 348,649 | +0.87(+4.57%) |
Sep 16, 2015 | 19.37 | 19.43 | 18.93 | 19.01 | 228,316 | -0.21(-1.08%) |
Sep 15, 2015 | 19.13 | 19.42 | 18.93 | 19.21 | 314,426 | +0.06(+0.29%) |
Sep 14, 2015 | 19.21 | 19.47 | 18.87 | 19.16 | 325,860 | -0.35(-1.80%) |
Sep 11, 2015 | 19.77 | 20.04 | 19.37 | 19.51 | 220,436 | -0.36(-1.81%) |
Sep 10, 2015 | 20.38 | 20.52 | 19.69 | 19.87 | 207,388 | -0.71(-3.45%) |
Sep 09, 2015 | 20.20 | 20.91 | 19.92 | 20.58 | 290,755 | +0.67(+3.36%) |
Sep 08, 2015 | 20.88 | 21.04 | 19.73 | 19.91 | 454,786 | -0.63(-3.07%) |
Sep 04, 2015 | 20.71 | 20.54 | 20.54 | 20.54 | 298,285 | -0.71(-3.34%) |
Sep 03, 2015 | 21.26 | 21.77 | 21.10 | 21.25 | 259,730 | -0.23(-1.08%) |
Sep 02, 2015 | 21.63 | 21.80 | 20.97 | 21.48 | 297,933 | -0.02(-0.11%) |