Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.68 | 21.68 | 21.08 | 21.13 | 359,829 | -0.36(-1.68%) |
Nov 27, 2015 | 21.73 | 21.73 | 21.05 | 21.49 | 141,378 | +0.15(+0.70%) |
Nov 26, 2015 | 21.82 | 21.82 | 21.15 | 21.34 | 107,187 | -0.06(-0.28%) |
Nov 25, 2015 | 21.11 | 21.74 | 21.00 | 21.40 | 409,622 | +0.36(+1.71%) |
Nov 24, 2015 | 20.88 | 21.13 | 20.66 | 21.04 | 307,467 | +0.30(+1.45%) |
Nov 23, 2015 | 20.74 | 587,371 | -0.02(-0.10%) | |||
Nov 20, 2015 | 20.98 | 21.02 | 20.47 | 20.76 | 410,639 | -0.04(-0.19%) |
Nov 19, 2015 | 20.78 | 21.16 | 20.38 | 20.80 | 549,337 | +0.03(+0.14%) |
Nov 18, 2015 | 22.25 | 22.47 | 20.29 | 20.77 | 985,924 | +0.67(+3.33%) |
Nov 17, 2015 | 19.69 | 20.28 | 19.67 | 20.10 | 518,724 | +0.56(+2.87%) |
Nov 16, 2015 | 19.24 | 19.65 | 19.11 | 19.54 | 351,622 | +0.23(+1.19%) |
Nov 13, 2015 | 20.25 | 20.25 | 18.94 | 19.31 | 721,382 | -1.34(-6.49%) |
Nov 12, 2015 | 20.50 | 21.00 | 20.50 | 20.65 | 0 | +0.02(+0.10%) |
Nov 11, 2015 | 21.62 | 21.62 | 20.35 | 20.63 | 508,732 | -1.01(-4.67%) |
Nov 10, 2015 | 21.37 | 21.89 | 21.26 | 21.64 | 341,543 | +0.27(+1.26%) |
Nov 09, 2015 | 22.48 | 22.48 | 21.24 | 21.37 | 478,300 | -0.88(-3.96%) |
Nov 06, 2015 | 22.62 | 22.70 | 22.05 | 22.25 | 260,198 | -0.29(-1.29%) |
Nov 05, 2015 | 23.01 | 23.06 | 22.38 | 22.54 | 210,457 | -0.42(-1.83%) |
Nov 04, 2015 | 22.93 | 23.04 | 22.81 | 22.96 | 240,068 | +0.11(+0.48%) |
Nov 03, 2015 | 22.83 | 23.06 | 22.81 | 22.85 | 233,972 | -0.03(-0.13%) |
Nov 02, 2015 | 22.81 | 23.31 | 22.80 | 22.88 | 375,655 | +0.15(+0.66%) |
Oct 30, 2015 | 23.36 | 23.40 | 22.71 | 22.73 | 525,731 | -0.59(-2.53%) |
Oct 29, 2015 | 23.58 | 23.58 | 23.22 | 23.32 | 166,723 | -0.40(-1.69%) |
Oct 28, 2015 | 23.71 | 23.85 | 23.43 | 23.72 | 269,433 | +0.12(+0.51%) |
Oct 27, 2015 | 23.51 | 23.85 | 23.26 | 23.60 | 495,851 | -0.03(-0.13%) |
Oct 26, 2015 | 24.17 | 24.24 | 23.54 | 23.63 | 490,665 | -0.69(-2.84%) |
Oct 23, 2015 | 24.97 | 25.01 | 23.67 | 24.32 | 406,107 | -0.62(-2.49%) |
Oct 22, 2015 | 24.63 | 25.00 | 24.50 | 24.94 | 171,395 | +0.29(+1.18%) |
Oct 21, 2015 | 25.09 | 25.10 | 24.57 | 24.65 | 270,610 | -0.26(-1.04%) |
Oct 20, 2015 | 24.88 | 25.10 | 24.69 | 24.91 | 419,243 | +0.14(+0.57%) |
Oct 19, 2015 | 24.62 | 24.89 | 24.48 | 24.77 | 119,279 | +0.07(+0.28%) |
Oct 16, 2015 | 24.07 | 24.99 | 24.06 | 24.70 | 413,860 | +0.58(+2.40%) |
Oct 15, 2015 | 24.59 | 24.90 | 24.12 | 24.12 | 574,561 | -0.49(-1.99%) |
Oct 14, 2015 | 24.67 | 24.94 | 24.28 | 24.61 | 241,946 | +0.00(+0.00%) |
Oct 13, 2015 | 24.87 | 25.10 | 24.48 | 24.61 | 387,780 | -0.35(-1.40%) |
Oct 09, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.27(+1.09%) | |
Oct 08, 2015 | 24.10 | 24.91 | 24.00 | 24.69 | 792,377 | +0.63(+2.62%) |
Oct 07, 2015 | 23.36 | 24.11 | 23.36 | 24.06 | 912,487 | +0.62(+2.65%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.31 | 23.44 | 1,003,560 | -0.53(-2.21%) |
Oct 05, 2015 | 23.82 | 24.36 | 23.57 | 23.97 | 866,551 | +0.64(+2.74%) |
Oct 02, 2015 | 23.01 | 23.49 | 22.90 | 23.33 | 495,408 | +0.04(+0.17%) |
Oct 01, 2015 | 22.78 | 23.32 | 21.94 | 23.29 | 728,870 | +0.71(+3.14%) |
Sep 30, 2015 | 21.75 | 23.45 | 21.75 | 22.58 | 1,150,260 | +1.85(+8.92%) |
Sep 29, 2015 | 19.48 | 20.83 | 19.22 | 20.73 | 1,554,216 | +1.28(+6.58%) |
Sep 28, 2015 | 21.34 | 21.34 | 19.31 | 19.45 | 914,994 | -2.00(-9.32%) |
Sep 25, 2015 | 21.88 | 22.14 | 21.22 | 21.45 | 335,744 | -0.20(-0.92%) |
Sep 24, 2015 | 22.30 | 22.30 | 21.26 | 21.65 | 452,972 | -0.66(-2.96%) |
Sep 23, 2015 | 22.66 | 22.66 | 21.92 | 22.31 | 285,683 | -0.32(-1.41%) |
Sep 22, 2015 | 22.43 | 22.72 | 22.21 | 22.63 | 335,056 | -0.04(-0.18%) |
Sep 21, 2015 | 22.45 | 23.05 | 22.22 | 22.67 | 524,574 | +0.36(+1.61%) |
Sep 18, 2015 | 22.11 | 22.51 | 21.69 | 22.31 | 693,394 | -0.03(-0.13%) |
Sep 17, 2015 | 22.16 | 22.71 | 22.15 | 22.34 | 489,717 | +0.15(+0.68%) |
Sep 16, 2015 | 21.46 | 22.48 | 21.46 | 22.19 | 2,398,677 | +0.77(+3.59%) |
Sep 15, 2015 | 21.58 | 21.72 | 21.31 | 21.42 | 991,441 | -0.17(-0.79%) |
Sep 14, 2015 | 22.50 | 22.50 | 21.27 | 21.59 | 590,728 | -1.00(-4.43%) |
Sep 11, 2015 | 23.88 | 23.88 | 22.48 | 22.59 | 489,569 | -1.21(-5.08%) |
Sep 10, 2015 | 23.29 | 24.40 | 23.29 | 23.80 | 490,980 | +1.05(+4.62%) |
Sep 09, 2015 | 22.56 | 22.84 | 22.51 | 22.75 | 278,723 | +0.35(+1.56%) |
Sep 08, 2015 | 22.54 | 22.68 | 22.20 | 22.40 | 211,791 | +0.06(+0.27%) |
Sep 04, 2015 | 22.34 | 22.34 | 22.34 | 0 | -0.12(-0.53%) | |
Sep 03, 2015 | 22.31 | 22.69 | 22.31 | 22.46 | 332,877 | +0.11(+0.49%) |
Sep 02, 2015 | 22.27 | 22.46 | 22.24 | 22.35 | 233,530 | +0.20(+0.90%) |