Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.86 | 23.21 | 22.86 | 23.20 | 7,364 | +0.33(+1.43%) |
Nov 27, 2015 | 23.07 | 23.07 | 22.67 | 22.88 | 11,222 | -0.22(-0.96%) |
Nov 25, 2015 | 23.13 | 23.10 | 23.10 | 23.10 | 4,268 | +0.22(+0.97%) |
Nov 24, 2015 | 23.02 | 23.05 | 22.79 | 22.88 | 5,653 | -0.22(-0.96%) |
Nov 23, 2015 | 22.94 | 23.20 | 22.93 | 23.10 | 6,580 | +0.16(+0.69%) |
Nov 20, 2015 | 22.83 | 22.98 | 22.83 | 22.94 | 10,496 | +0.33(+1.47%) |
Nov 19, 2015 | 22.33 | 22.62 | 22.33 | 22.61 | 5,295 | +0.50(+2.26%) |
Nov 18, 2015 | 21.82 | 22.11 | 21.82 | 22.11 | 2,588 | +0.31(+1.41%) |
Nov 17, 2015 | 21.88 | 21.92 | 21.80 | 21.80 | 573 | -0.01(-0.04%) |
Nov 16, 2015 | 21.73 | 21.82 | 21.66 | 21.81 | 91,623 | +0.18(+0.84%) |
Nov 13, 2015 | 21.80 | 21.80 | 21.60 | 21.63 | 9,716 | -0.87(-3.88%) |
Nov 12, 2015 | 22.39 | 22.53 | 22.39 | 22.50 | 2,754 | +0.16(+0.73%) |
Nov 11, 2015 | 22.31 | 22.34 | 22.19 | 22.34 | 1,843 | +0.12(+0.56%) |
Nov 10, 2015 | 22.18 | 22.23 | 22.14 | 22.22 | 6,689 | -0.17(-0.77%) |
Nov 09, 2015 | 22.56 | 22.71 | 20.55 | 22.39 | 8,750 | -0.38(-1.68%) |
Nov 06, 2015 | 22.40 | 22.77 | 22.22 | 22.77 | 12,895 | +0.08(+0.33%) |
Nov 05, 2015 | 22.93 | 22.93 | 22.59 | 22.70 | 4,485 | -0.03(-0.13%) |
Nov 04, 2015 | 22.76 | 22.92 | 22.67 | 22.72 | 10,930 | +0.19(+0.85%) |
Nov 03, 2015 | 22.36 | 22.68 | 22.36 | 22.53 | 13,016 | +0.12(+0.56%) |
Nov 02, 2015 | 22.26 | 22.41 | 22.26 | 22.41 | 936 | +0.35(+1.58%) |
Oct 30, 2015 | 21.89 | 22.08 | 21.83 | 22.06 | 996 | +0.43(+1.98%) |
Oct 29, 2015 | 21.63 | 21.63 | 21.63 | 21.63 | 294 | -0.19(-0.88%) |
Oct 28, 2015 | 21.68 | 21.91 | 20.12 | 21.82 | 3,619 | +0.24(+1.11%) |
Oct 27, 2015 | 21.47 | 21.63 | 21.47 | 21.58 | 2,482 | +0.10(+0.44%) |
Oct 26, 2015 | 21.28 | 21.59 | 21.28 | 21.49 | 559 | +0.28(+1.34%) |
Oct 23, 2015 | 20.98 | 21.24 | 20.98 | 21.20 | 5,721 | +0.50(+2.43%) |
Oct 22, 2015 | 20.82 | 20.82 | 20.70 | 20.70 | 1,269 | +0.16(+0.76%) |
Oct 21, 2015 | 20.54 | 20.58 | 20.54 | 20.54 | 737 | -0.40(-1.91%) |
Oct 20, 2015 | 20.99 | 21.07 | 20.94 | 20.94 | 1,192 | -0.03(-0.15%) |
Oct 19, 2015 | 20.82 | 20.97 | 20.82 | 20.97 | 1,464 | -0.06(-0.28%) |
Oct 16, 2015 | 20.87 | 21.03 | 20.87 | 21.03 | 21,066 | +0.38(+1.84%) |
Oct 15, 2015 | 20.57 | 20.65 | 20.38 | 20.65 | 2,077 | +0.42(+2.08%) |
Oct 14, 2015 | 20.09 | 20.23 | 20.05 | 20.23 | 1,245 | -0.09(-0.44%) |
Oct 13, 2015 | 20.20 | 20.54 | 20.20 | 20.32 | 1,286 | -0.17(-0.83%) |
Oct 12, 2015 | 20.42 | 20.54 | 20.42 | 20.49 | 2,280 | +0.14(+0.67%) |
Oct 09, 2015 | 20.34 | 20.37 | 20.34 | 20.35 | 1,066 | +0.04(+0.22%) |
Oct 08, 2015 | 20.10 | 20.33 | 19.98 | 20.31 | 1,592 | +0.11(+0.54%) |
Oct 07, 2015 | 20.36 | 20.40 | 20.03 | 20.20 | 4,772 | +0.22(+1.11%) |
Oct 06, 2015 | 19.90 | 19.98 | 19.90 | 19.98 | 6,998 | -0.11(-0.53%) |
Oct 05, 2015 | 19.75 | 20.09 | 19.74 | 20.08 | 2,416 | +0.41(+2.10%) |
Oct 02, 2015 | 18.97 | 19.69 | 18.97 | 19.67 | 2,725 | +1.05(+5.64%) |
Oct 01, 2015 | 18.48 | 18.65 | 18.46 | 18.62 | 963 | +0.05(+0.24%) |
Sep 30, 2015 | 18.41 | 18.61 | 18.41 | 18.58 | 2,142 | +0.57(+3.15%) |
Sep 29, 2015 | 17.90 | 18.04 | 17.90 | 18.01 | 4,264 | +0.20(+1.13%) |
Sep 28, 2015 | 17.97 | 18.20 | 17.78 | 17.81 | 6,394 | -0.40(-2.19%) |
Sep 25, 2015 | 18.41 | 18.41 | 18.15 | 18.21 | 3,810 | -0.00(-0.03%) |
Sep 24, 2015 | 17.83 | 18.23 | 17.60 | 18.21 | 4,285 | +0.16(+0.87%) |
Sep 23, 2015 | 18.39 | 18.48 | 18.05 | 18.05 | 8,605 | -0.25(-1.38%) |
Sep 22, 2015 | 18.35 | 18.38 | 18.30 | 18.31 | 1,873 | -0.46(-2.47%) |
Sep 21, 2015 | 18.98 | 18.98 | 18.77 | 18.77 | 1,561 | -0.16(-0.85%) |
Sep 18, 2015 | 19.07 | 19.15 | 18.93 | 18.93 | 1,319 | -0.31(-1.59%) |
Sep 17, 2015 | 19.21 | 19.29 | 19.21 | 19.24 | 4,644 | -0.11(-0.59%) |
Sep 16, 2015 | 18.75 | 19.35 | 18.75 | 19.35 | 2,138 | +0.84(+4.51%) |
Sep 15, 2015 | 18.33 | 18.52 | 18.33 | 18.52 | 1,956 | +0.28(+1.54%) |
Sep 14, 2015 | 18.34 | 18.34 | 18.15 | 18.24 | 7,465 | -0.24(-1.31%) |
Sep 11, 2015 | 18.32 | 18.48 | 18.27 | 18.48 | 2,268 | +0.04(+0.21%) |
Sep 10, 2015 | 18.45 | 18.52 | 18.44 | 18.44 | 1,449 | -0.24(-1.29%) |
Sep 09, 2015 | 18.91 | 18.91 | 18.68 | 18.68 | 1,602 | +0.31(+1.68%) |
Sep 08, 2015 | 18.56 | 18.69 | 18.34 | 18.37 | 3,502 | +0.27(+1.47%) |
Sep 04, 2015 | 18.33 | 18.11 | 18.11 | 18.11 | 6,975 | -0.63(-3.37%) |
Sep 03, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 211 | +0.11(+0.57%) |
Sep 02, 2015 | 18.66 | 18.66 | 18.49 | 18.63 | 1,142 | +0.20(+1.09%) |