Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.12 | 23.24 | 22.70 | 22.92 | 112,355 | -0.11(-0.48%) |
Nov 27, 2015 | 23.05 | 23.24 | 22.93 | 23.03 | 46,001 | -0.04(-0.17%) |
Nov 25, 2015 | 22.73 | 23.07 | 23.07 | 23.07 | 117,800 | +0.31(+1.36%) |
Nov 24, 2015 | 22.11 | 22.78 | 22.08 | 22.76 | 425,469 | +0.54(+2.43%) |
Nov 23, 2015 | 22.34 | 22.89 | 22.08 | 22.22 | 272,903 | -0.12(-0.54%) |
Nov 20, 2015 | 22.10 | 22.51 | 22.00 | 22.34 | 164,436 | +0.36(+1.64%) |
Nov 19, 2015 | 22.75 | 22.84 | 21.82 | 21.98 | 212,238 | -0.68(-3.00%) |
Nov 18, 2015 | 22.77 | 23.06 | 22.54 | 22.66 | 109,959 | -0.13(-0.57%) |
Nov 17, 2015 | 22.80 | 23.14 | 22.56 | 22.79 | 175,959 | +0.03(+0.13%) |
Nov 16, 2015 | 22.61 | 22.79 | 22.44 | 22.76 | 84,515 | +0.16(+0.71%) |
Nov 13, 2015 | 22.18 | 22.75 | 22.15 | 22.60 | 128,856 | +0.27(+1.21%) |
Nov 12, 2015 | 22.75 | 22.87 | 22.23 | 22.33 | 103,265 | -0.60(-2.62%) |
Nov 11, 2015 | 23.65 | 23.74 | 22.81 | 22.93 | 135,277 | -0.62(-2.63%) |
Nov 10, 2015 | 23.47 | 23.74 | 23.37 | 23.55 | 86,924 | -0.04(-0.17%) |
Nov 09, 2015 | 23.91 | 24.13 | 23.35 | 23.59 | 191,582 | -0.45(-1.87%) |
Nov 06, 2015 | 23.47 | 24.06 | 23.14 | 24.04 | 268,173 | +0.36(+1.52%) |
Nov 05, 2015 | 23.82 | 24.22 | 23.46 | 23.68 | 263,638 | -0.15(-0.63%) |
Nov 04, 2015 | 23.42 | 24.50 | 22.82 | 23.83 | 445,448 | +0.68(+2.94%) |
Nov 03, 2015 | 22.91 | 23.68 | 22.59 | 23.15 | 302,135 | +0.17(+0.74%) |
Nov 02, 2015 | 22.60 | 23.11 | 22.59 | 22.98 | 203,621 | +0.36(+1.59%) |
Oct 30, 2015 | 22.57 | 22.84 | 22.42 | 22.62 | 225,605 | +0.02(+0.09%) |
Oct 29, 2015 | 22.44 | 22.82 | 22.35 | 22.60 | 206,196 | +0.16(+0.71%) |
Oct 28, 2015 | 21.88 | 22.55 | 21.57 | 22.44 | 484,345 | +0.65(+2.98%) |
Oct 27, 2015 | 21.93 | 22.26 | 21.77 | 21.79 | 287,469 | -0.21(-0.95%) |
Oct 26, 2015 | 22.28 | 22.44 | 21.91 | 22.00 | 332,791 | -0.32(-1.43%) |
Oct 23, 2015 | 22.48 | 22.73 | 22.18 | 22.32 | 317,077 | +0.06(+0.27%) |
Oct 22, 2015 | 22.58 | 22.65 | 21.90 | 22.26 | 290,515 | -0.25(-1.11%) |
Oct 21, 2015 | 23.13 | 23.13 | 22.31 | 22.51 | 166,031 | -0.59(-2.55%) |
Oct 20, 2015 | 22.99 | 23.25 | 22.71 | 23.10 | 104,445 | +0.10(+0.43%) |
Oct 19, 2015 | 23.37 | 23.64 | 22.93 | 23.00 | 274,019 | -0.50(-2.13%) |
Oct 16, 2015 | 23.36 | 23.88 | 23.18 | 23.50 | 217,759 | +0.24(+1.03%) |
Oct 15, 2015 | 22.54 | 23.26 | 22.41 | 23.26 | 173,108 | +0.83(+3.70%) |
Oct 14, 2015 | 22.48 | 22.74 | 22.34 | 22.43 | 179,018 | -0.04(-0.18%) |
Oct 13, 2015 | 22.81 | 23.01 | 22.44 | 22.47 | 105,707 | -0.44(-1.92%) |
Oct 12, 2015 | 22.84 | 23.04 | 22.48 | 22.91 | 150,247 | +0.07(+0.31%) |
Oct 09, 2015 | 22.87 | 23.70 | 22.57 | 22.84 | 351,361 | +0.11(+0.48%) |
Oct 08, 2015 | 22.53 | 22.88 | 22.20 | 22.73 | 285,815 | +0.14(+0.62%) |
Oct 07, 2015 | 21.93 | 22.70 | 21.58 | 22.59 | 260,612 | +0.69(+3.15%) |
Oct 06, 2015 | 21.74 | 22.00 | 21.31 | 21.90 | 500,335 | +0.10(+0.46%) |
Oct 05, 2015 | 21.26 | 21.89 | 21.08 | 21.80 | 439,286 | +0.71(+3.37%) |
Oct 02, 2015 | 19.92 | 21.25 | 19.75 | 21.09 | 452,468 | +1.05(+5.24%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.59 | 20.04 | 461,402 | -0.01(-0.05%) |
Sep 30, 2015 | 19.59 | 20.19 | 19.36 | 20.05 | 565,072 | +0.70(+3.62%) |
Sep 29, 2015 | 19.94 | 20.05 | 19.20 | 19.35 | 1,199,720 | -0.59(-2.96%) |
Sep 28, 2015 | 21.40 | 21.49 | 19.76 | 19.94 | 531,808 | -1.56(-7.26%) |
Sep 25, 2015 | 22.16 | 22.23 | 21.48 | 21.50 | 365,198 | -0.50(-2.27%) |
Sep 24, 2015 | 22.07 | 22.13 | 21.89 | 22.00 | 257,615 | -0.14(-0.63%) |
Sep 23, 2015 | 21.82 | 22.25 | 21.82 | 22.14 | 275,507 | +0.04(+0.18%) |
Sep 22, 2015 | 21.89 | 22.21 | 21.81 | 22.10 | 118,947 | -0.01(-0.05%) |
Sep 21, 2015 | 22.16 | 22.35 | 21.97 | 22.11 | 130,912 | +0.07(+0.32%) |
Sep 18, 2015 | 21.84 | 22.32 | 21.84 | 22.04 | 221,924 | -0.08(-0.36%) |
Sep 17, 2015 | 21.60 | 22.30 | 21.41 | 22.12 | 238,583 | +0.55(+2.55%) |
Sep 16, 2015 | 21.49 | 21.70 | 21.28 | 21.57 | 158,885 | +0.13(+0.61%) |
Sep 15, 2015 | 21.31 | 21.56 | 21.22 | 21.44 | 128,225 | +0.16(+0.75%) |
Sep 14, 2015 | 21.25 | 21.45 | 21.16 | 21.28 | 216,144 | +0.04(+0.19%) |
Sep 11, 2015 | 21.01 | 21.34 | 20.82 | 21.24 | 85,255 | +0.15(+0.71%) |
Sep 10, 2015 | 21.25 | 21.43 | 20.79 | 21.09 | 199,098 | -0.20(-0.94%) |
Sep 09, 2015 | 21.63 | 21.67 | 21.25 | 21.29 | 182,981 | -0.20(-0.93%) |
Sep 08, 2015 | 21.22 | 21.53 | 20.93 | 21.49 | 245,430 | +0.60(+2.87%) |
Sep 04, 2015 | 20.67 | 20.89 | 20.89 | 20.89 | 278,000 | +0.11(+0.53%) |
Sep 03, 2015 | 20.81 | 21.15 | 20.58 | 20.78 | 145,531 | +0.03(+0.14%) |
Sep 02, 2015 | 20.70 | 20.79 | 20.39 | 20.75 | 188,939 | +0.26(+1.27%) |