Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.22 | 23.22 | 22.60 | 22.66 | 288,159 | -0.50(-2.14%) |
Nov 27, 2015 | 22.93 | 23.21 | 22.91 | 23.16 | 184,449 | +0.29(+1.25%) |
Nov 25, 2015 | 22.57 | 22.87 | 22.87 | 22.87 | 298,208 | +0.35(+1.57%) |
Nov 24, 2015 | 21.68 | 22.58 | 21.57 | 22.52 | 514,482 | +0.86(+3.98%) |
Nov 23, 2015 | 21.49 | 22.00 | 21.49 | 21.65 | 172,612 | +0.06(+0.30%) |
Nov 20, 2015 | 21.78 | 22.09 | 21.55 | 21.59 | 201,805 | -0.08(-0.37%) |
Nov 19, 2015 | 21.92 | 22.43 | 21.32 | 21.67 | 265,779 | -0.13(-0.58%) |
Nov 18, 2015 | 21.49 | 21.94 | 21.49 | 21.80 | 199,009 | +0.36(+1.68%) |
Nov 17, 2015 | 21.82 | 21.83 | 21.06 | 21.44 | 390,769 | -0.42(-1.94%) |
Nov 16, 2015 | 21.89 | 22.05 | 21.73 | 21.86 | 162,941 | -0.19(-0.88%) |
Nov 13, 2015 | 22.47 | 22.60 | 22.01 | 22.05 | 241,330 | -0.36(-1.62%) |
Nov 12, 2015 | 23.27 | 23.27 | 22.42 | 22.42 | 222,368 | -0.74(-3.21%) |
Nov 11, 2015 | 23.44 | 23.59 | 23.16 | 23.16 | 178,657 | -0.27(-1.13%) |
Nov 10, 2015 | 22.98 | 23.46 | 22.95 | 23.43 | 141,751 | +0.35(+1.50%) |
Nov 09, 2015 | 23.14 | 23.37 | 23.01 | 23.08 | 155,512 | -0.19(-0.80%) |
Nov 06, 2015 | 23.52 | 23.52 | 23.22 | 23.27 | 135,386 | -0.15(-0.63%) |
Nov 05, 2015 | 23.73 | 24.09 | 23.34 | 23.41 | 174,547 | -0.30(-1.25%) |
Nov 04, 2015 | 24.02 | 24.02 | 23.45 | 23.71 | 263,387 | -0.20(-0.83%) |
Nov 03, 2015 | 24.39 | 24.39 | 23.85 | 23.91 | 309,682 | -0.49(-2.00%) |
Nov 02, 2015 | 23.86 | 24.53 | 23.86 | 24.40 | 190,720 | +0.52(+2.16%) |
Oct 30, 2015 | 23.88 | 24.10 | 23.58 | 23.88 | 255,098 | +0.18(+0.76%) |
Oct 29, 2015 | 23.22 | 23.82 | 22.92 | 23.70 | 174,517 | +0.45(+1.92%) |
Oct 28, 2015 | 23.42 | 23.95 | 23.01 | 23.25 | 209,403 | +0.07(+0.30%) |
Oct 27, 2015 | 23.14 | 23.29 | 22.92 | 23.19 | 153,174 | -0.03(-0.13%) |
Oct 26, 2015 | 23.31 | 23.54 | 23.08 | 23.22 | 305,689 | -0.01(-0.05%) |
Oct 23, 2015 | 23.12 | 23.51 | 23.09 | 23.23 | 195,081 | +0.31(+1.37%) |
Oct 22, 2015 | 23.50 | 23.56 | 22.89 | 22.91 | 376,130 | -0.30(-1.30%) |
Oct 21, 2015 | 23.74 | 23.97 | 23.16 | 23.22 | 266,640 | -0.43(-1.82%) |
Oct 20, 2015 | 23.79 | 23.88 | 23.58 | 23.65 | 142,892 | -0.13(-0.55%) |
Oct 19, 2015 | 23.85 | 24.00 | 23.52 | 23.78 | 141,327 | -0.11(-0.45%) |
Oct 16, 2015 | 23.47 | 24.20 | 23.47 | 23.88 | 193,891 | +0.30(+1.28%) |
Oct 15, 2015 | 23.36 | 23.90 | 23.29 | 23.58 | 134,414 | +0.04(+0.15%) |
Oct 14, 2015 | 23.39 | 23.74 | 23.39 | 23.55 | 118,627 | +0.16(+0.70%) |
Oct 13, 2015 | 23.76 | 23.94 | 23.34 | 23.38 | 161,781 | -0.41(-1.74%) |
Oct 12, 2015 | 24.20 | 24.31 | 23.72 | 23.80 | 178,209 | -0.30(-1.24%) |
Oct 09, 2015 | 23.65 | 24.10 | 23.46 | 24.10 | 389,258 | +0.75(+3.23%) |
Oct 08, 2015 | 23.00 | 23.49 | 22.79 | 23.34 | 234,335 | +0.41(+1.80%) |
Oct 07, 2015 | 22.64 | 23.08 | 22.53 | 22.93 | 378,103 | +0.46(+2.04%) |
Oct 06, 2015 | 22.73 | 23.22 | 22.29 | 22.47 | 422,070 | -0.15(-0.67%) |
Oct 05, 2015 | 21.96 | 22.70 | 21.95 | 22.62 | 389,483 | +0.75(+3.45%) |
Oct 02, 2015 | 21.23 | 21.96 | 21.11 | 21.87 | 354,999 | +0.45(+2.11%) |
Oct 01, 2015 | 20.23 | 21.62 | 20.20 | 21.42 | 391,543 | +1.21(+5.98%) |
Sep 30, 2015 | 20.17 | 20.35 | 20.06 | 20.21 | 266,186 | +0.24(+1.22%) |
Sep 29, 2015 | 20.18 | 20.20 | 19.64 | 19.96 | 387,092 | -0.27(-1.34%) |
Sep 28, 2015 | 20.41 | 20.50 | 20.10 | 20.23 | 260,896 | -0.37(-1.80%) |
Sep 25, 2015 | 20.79 | 20.87 | 20.41 | 20.60 | 143,081 | -0.10(-0.50%) |
Sep 24, 2015 | 20.68 | 20.80 | 20.41 | 20.71 | 228,697 | -0.10(-0.46%) |
Sep 23, 2015 | 21.28 | 21.41 | 20.80 | 20.80 | 247,805 | -0.53(-2.49%) |
Sep 22, 2015 | 21.10 | 21.34 | 20.80 | 21.33 | 302,176 | +0.16(+0.75%) |
Sep 21, 2015 | 21.62 | 21.65 | 21.16 | 21.17 | 206,474 | -0.20(-0.94%) |
Sep 18, 2015 | 21.33 | 21.61 | 21.11 | 21.38 | 370,100 | -0.04(-0.17%) |
Sep 17, 2015 | 21.34 | 21.68 | 21.34 | 21.41 | 172,746 | -0.03(-0.14%) |
Sep 16, 2015 | 21.09 | 21.51 | 20.95 | 21.44 | 195,771 | +0.46(+2.20%) |
Sep 15, 2015 | 20.79 | 21.30 | 20.70 | 20.98 | 202,906 | +0.30(+1.43%) |
Sep 14, 2015 | 20.63 | 20.73 | 20.50 | 20.69 | 193,585 | +0.11(+0.54%) |
Sep 11, 2015 | 20.76 | 20.76 | 20.37 | 20.57 | 162,279 | -0.16(-0.77%) |
Sep 10, 2015 | 20.71 | 21.07 | 20.58 | 20.73 | 206,179 | +0.05(+0.26%) |
Sep 09, 2015 | 21.19 | 21.19 | 20.58 | 20.68 | 205,854 | -0.25(-1.21%) |
Sep 08, 2015 | 20.97 | 21.10 | 20.44 | 20.93 | 452,913 | +0.25(+1.20%) |
Sep 04, 2015 | 20.68 | 20.69 | 20.69 | 20.69 | 396,021 | -0.06(-0.28%) |
Sep 03, 2015 | 20.78 | 21.32 | 20.72 | 20.74 | 255,387 | -0.11(-0.52%) |
Sep 02, 2015 | 21.57 | 21.60 | 20.59 | 20.85 | 480,936 | -0.55(-2.59%) |