Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.04 | 25.10 | 24.79 | 24.86 | 371,518 | -0.06(-0.22%) |
Nov 27, 2015 | 24.61 | 25.04 | 24.61 | 24.91 | 201,078 | +0.22(+0.90%) |
Nov 25, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 398,717 | +0.09(+0.38%) |
Nov 24, 2015 | 24.18 | 24.72 | 23.92 | 24.60 | 821,113 | +0.21(+0.87%) |
Nov 23, 2015 | 24.65 | 24.94 | 24.32 | 24.39 | 599,651 | -0.34(-1.38%) |
Nov 20, 2015 | 24.88 | 25.19 | 24.65 | 24.73 | 468,341 | -0.01(-0.04%) |
Nov 19, 2015 | 24.70 | 24.87 | 24.45 | 24.74 | 302,241 | -0.02(-0.07%) |
Nov 18, 2015 | 24.55 | 24.78 | 23.84 | 24.76 | 681,075 | +0.30(+1.24%) |
Nov 17, 2015 | 25.52 | 25.52 | 24.41 | 24.45 | 650,971 | -1.03(-4.04%) |
Nov 16, 2015 | 24.84 | 25.50 | 24.83 | 25.48 | 542,348 | +0.57(+2.29%) |
Nov 13, 2015 | 24.36 | 24.99 | 24.36 | 24.91 | 1,852,692 | +0.37(+1.50%) |
Nov 12, 2015 | 25.16 | 25.41 | 24.50 | 24.54 | 460,276 | -0.84(-3.30%) |
Nov 11, 2015 | 25.53 | 25.89 | 25.29 | 25.38 | 488,452 | -0.04(-0.14%) |
Nov 10, 2015 | 25.22 | 25.45 | 24.99 | 25.42 | 655,709 | +0.21(+0.84%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.09 | 25.21 | 635,363 | -0.58(-2.25%) |
Nov 06, 2015 | 24.47 | 25.81 | 24.47 | 25.79 | 754,450 | +1.32(+5.41%) |
Nov 05, 2015 | 24.20 | 24.68 | 23.93 | 24.46 | 535,668 | +0.37(+1.53%) |
Nov 04, 2015 | 24.25 | 24.30 | 23.87 | 24.09 | 382,188 | -0.08(-0.34%) |
Nov 03, 2015 | 24.35 | 24.46 | 23.74 | 24.18 | 618,406 | -0.24(-0.98%) |
Nov 02, 2015 | 23.65 | 24.56 | 23.62 | 24.42 | 597,729 | +0.80(+3.39%) |
Oct 30, 2015 | 24.00 | 24.16 | 23.53 | 23.62 | 2,313,016 | -0.40(-1.65%) |
Oct 29, 2015 | 23.73 | 24.28 | 23.73 | 24.01 | 355,357 | +0.08(+0.35%) |
Oct 28, 2015 | 23.24 | 23.94 | 23.24 | 23.93 | 680,636 | +0.73(+3.13%) |
Oct 27, 2015 | 23.67 | 23.73 | 23.05 | 23.20 | 391,727 | -0.63(-2.62%) |
Oct 26, 2015 | 23.94 | 24.18 | 23.74 | 23.83 | 375,921 | -0.23(-0.96%) |
Oct 23, 2015 | 23.58 | 24.13 | 23.33 | 24.06 | 470,507 | +0.78(+3.36%) |
Oct 22, 2015 | 23.01 | 23.43 | 23.00 | 23.27 | 358,338 | +0.48(+2.10%) |
Oct 21, 2015 | 23.52 | 23.65 | 22.75 | 22.80 | 475,269 | -0.61(-2.59%) |
Oct 20, 2015 | 23.23 | 23.57 | 23.09 | 23.40 | 371,381 | +0.19(+0.83%) |
Oct 19, 2015 | 23.05 | 23.50 | 23.05 | 23.21 | 477,216 | +0.04(+0.16%) |
Oct 16, 2015 | 23.16 | 23.30 | 22.88 | 23.17 | 430,386 | +0.10(+0.44%) |
Oct 15, 2015 | 22.70 | 23.08 | 22.57 | 23.07 | 348,389 | +0.53(+2.37%) |
Oct 14, 2015 | 22.66 | 22.96 | 22.32 | 22.54 | 524,581 | +0.13(+0.57%) |
Oct 13, 2015 | 22.90 | 23.00 | 22.36 | 22.41 | 418,513 | -0.56(-2.44%) |
Oct 12, 2015 | 23.09 | 23.37 | 22.87 | 22.97 | 427,090 | -0.09(-0.40%) |
Oct 09, 2015 | 23.08 | 23.28 | 22.95 | 23.06 | 518,159 | -0.01(-0.04%) |
Oct 08, 2015 | 22.66 | 23.15 | 22.52 | 23.07 | 475,104 | +0.32(+1.41%) |
Oct 07, 2015 | 22.23 | 22.77 | 22.23 | 22.75 | 542,525 | +0.60(+2.70%) |
Oct 06, 2015 | 21.79 | 22.24 | 21.70 | 22.15 | 814,301 | +0.32(+1.47%) |
Oct 05, 2015 | 21.54 | 21.98 | 21.30 | 21.83 | 385,666 | +0.43(+2.02%) |
Oct 02, 2015 | 21.09 | 21.33 | 20.74 | 21.40 | 485,210 | -0.01(-0.04%) |
Oct 01, 2015 | 21.41 | 21.59 | 20.97 | 21.41 | 603,233 | -0.03(-0.13%) |
Sep 30, 2015 | 21.55 | 21.74 | 21.11 | 21.44 | 805,223 | +0.15(+0.69%) |
Sep 29, 2015 | 21.08 | 21.33 | 20.98 | 21.29 | 553,861 | +0.21(+1.00%) |
Sep 28, 2015 | 21.17 | 21.23 | 20.80 | 21.08 | 688,529 | -0.27(-1.25%) |
Sep 25, 2015 | 21.24 | 21.54 | 21.10 | 21.34 | 819,860 | +0.41(+1.98%) |
Sep 24, 2015 | 20.88 | 21.03 | 20.56 | 20.93 | 649,310 | -0.18(-0.87%) |
Sep 23, 2015 | 21.29 | 21.34 | 20.84 | 21.11 | 552,618 | -0.07(-0.35%) |
Sep 22, 2015 | 21.85 | 21.97 | 21.07 | 21.19 | 780,422 | -0.95(-4.28%) |
Sep 21, 2015 | 21.97 | 22.36 | 21.90 | 22.13 | 446,544 | +0.40(+1.86%) |
Sep 18, 2015 | 22.03 | 22.28 | 21.64 | 21.73 | 1,205,699 | -0.54(-2.44%) |
Sep 17, 2015 | 22.25 | 22.82 | 22.21 | 22.27 | 683,750 | -0.06(-0.25%) |
Sep 16, 2015 | 22.39 | 22.56 | 22.23 | 22.33 | 481,273 | -0.06(-0.29%) |
Sep 15, 2015 | 22.10 | 22.51 | 21.99 | 22.39 | 551,624 | +0.36(+1.63%) |
Sep 14, 2015 | 22.25 | 22.36 | 22.00 | 22.03 | 451,571 | -0.18(-0.83%) |
Sep 11, 2015 | 21.94 | 22.28 | 21.91 | 22.22 | 430,217 | +0.09(+0.42%) |
Sep 10, 2015 | 21.97 | 22.40 | 21.96 | 22.13 | 525,380 | +0.13(+0.59%) |
Sep 09, 2015 | 22.02 | 22.31 | 21.74 | 22.00 | 883,192 | +0.10(+0.46%) |
Sep 08, 2015 | 21.80 | 21.92 | 21.40 | 21.90 | 910,460 | +0.42(+1.97%) |
Sep 04, 2015 | 21.86 | 21.47 | 21.47 | 21.47 | 817,096 | -0.74(-3.35%) |
Sep 03, 2015 | 22.56 | 22.71 | 22.18 | 22.22 | 848,216 | -0.19(-0.86%) |
Sep 02, 2015 | 22.24 | 22.41 | 21.79 | 22.41 | 835,521 | +0.50(+2.27%) |