Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.98 | 23.43 | 22.80 | 23.27 | 175,624 | +0.30(+1.31%) |
Nov 27, 2015 | 23.07 | 23.33 | 22.90 | 22.97 | 34,119 | -0.10(-0.43%) |
Nov 25, 2015 | 22.77 | 23.07 | 23.07 | 23.07 | 62,400 | +0.29(+1.27%) |
Nov 24, 2015 | 22.62 | 22.93 | 22.42 | 22.78 | 63,812 | +0.06(+0.26%) |
Nov 23, 2015 | 22.35 | 22.96 | 22.17 | 22.72 | 66,582 | +0.29(+1.29%) |
Nov 20, 2015 | 22.26 | 22.57 | 22.12 | 22.43 | 77,912 | +0.33(+1.49%) |
Nov 19, 2015 | 22.37 | 22.47 | 22.09 | 22.10 | 73,738 | -0.30(-1.34%) |
Nov 18, 2015 | 22.25 | 23.27 | 22.22 | 22.40 | 92,019 | +0.20(+0.90%) |
Nov 17, 2015 | 21.80 | 22.53 | 21.70 | 22.20 | 101,492 | +0.42(+1.93%) |
Nov 16, 2015 | 21.16 | 21.82 | 20.91 | 21.78 | 78,285 | +0.53(+2.49%) |
Nov 13, 2015 | 20.76 | 21.47 | 20.42 | 21.25 | 89,598 | +0.36(+1.72%) |
Nov 12, 2015 | 21.71 | 21.99 | 20.82 | 20.89 | 167,903 | -0.89(-4.09%) |
Nov 11, 2015 | 23.09 | 23.14 | 21.73 | 21.78 | 98,686 | -1.31(-5.67%) |
Nov 10, 2015 | 24.00 | 24.00 | 22.09 | 23.09 | 199,471 | +1.21(+5.53%) |
Nov 09, 2015 | 23.00 | 23.00 | 21.69 | 21.88 | 102,787 | -1.22(-5.28%) |
Nov 06, 2015 | 22.35 | 23.30 | 22.13 | 23.10 | 85,019 | +0.59(+2.62%) |
Nov 05, 2015 | 21.87 | 23.08 | 21.87 | 22.51 | 93,323 | +0.60(+2.74%) |
Nov 04, 2015 | 21.70 | 22.34 | 21.70 | 21.91 | 156,021 | +0.25(+1.15%) |
Nov 03, 2015 | 21.31 | 22.08 | 21.29 | 21.66 | 132,028 | +0.27(+1.26%) |
Nov 02, 2015 | 21.71 | 22.40 | 20.92 | 21.39 | 138,870 | -0.34(-1.56%) |
Oct 30, 2015 | 21.50 | 22.17 | 21.25 | 21.73 | 80,867 | +0.28(+1.31%) |
Oct 29, 2015 | 21.88 | 22.23 | 21.32 | 21.45 | 76,215 | -0.43(-1.97%) |
Oct 28, 2015 | 21.46 | 22.32 | 21.43 | 21.88 | 98,058 | +0.52(+2.43%) |
Oct 27, 2015 | 22.51 | 22.51 | 21.18 | 21.36 | 113,965 | -1.21(-5.36%) |
Oct 26, 2015 | 22.83 | 23.19 | 22.48 | 22.57 | 80,884 | -0.39(-1.70%) |
Oct 23, 2015 | 22.36 | 23.33 | 22.25 | 22.96 | 89,755 | +0.79(+3.56%) |
Oct 22, 2015 | 22.99 | 23.04 | 21.84 | 22.17 | 146,173 | -0.84(-3.65%) |
Oct 21, 2015 | 24.40 | 24.40 | 22.93 | 23.01 | 94,451 | -1.35(-5.54%) |
Oct 20, 2015 | 23.71 | 24.45 | 23.71 | 24.36 | 153,337 | +0.64(+2.70%) |
Oct 19, 2015 | 23.33 | 23.83 | 23.33 | 23.72 | 76,083 | +0.33(+1.41%) |
Oct 16, 2015 | 23.28 | 23.50 | 23.01 | 23.39 | 70,693 | +0.14(+0.60%) |
Oct 15, 2015 | 22.88 | 25.17 | 22.33 | 23.25 | 89,824 | +0.48(+2.11%) |
Oct 14, 2015 | 23.40 | 23.68 | 22.72 | 22.77 | 100,503 | -0.66(-2.82%) |
Oct 13, 2015 | 23.71 | 24.09 | 23.41 | 23.43 | 72,535 | -0.35(-1.47%) |
Oct 12, 2015 | 23.90 | 24.08 | 23.59 | 23.78 | 55,366 | -0.09(-0.38%) |
Oct 09, 2015 | 23.77 | 24.14 | 23.73 | 23.87 | 60,841 | +0.02(+0.08%) |
Oct 08, 2015 | 23.25 | 23.98 | 23.09 | 23.85 | 147,454 | +0.59(+2.54%) |
Oct 07, 2015 | 22.82 | 23.51 | 22.82 | 23.26 | 149,261 | +0.51(+2.24%) |
Oct 06, 2015 | 22.95 | 23.27 | 22.64 | 22.75 | 108,709 | -0.19(-0.83%) |
Oct 05, 2015 | 21.97 | 23.24 | 21.97 | 22.94 | 113,928 | +1.08(+4.94%) |
Oct 02, 2015 | 22.26 | 22.61 | 22.26 | 21.86 | 143,578 | -0.58(-2.58%) |
Oct 01, 2015 | 23.44 | 23.56 | 22.34 | 22.44 | 170,895 | -1.01(-4.31%) |
Sep 30, 2015 | 23.83 | 23.83 | 23.41 | 23.45 | 162,725 | -0.11(-0.47%) |
Sep 29, 2015 | 23.74 | 23.79 | 23.39 | 23.56 | 92,432 | -0.13(-0.55%) |
Sep 28, 2015 | 23.47 | 23.88 | 23.45 | 23.69 | 126,299 | +0.10(+0.42%) |
Sep 25, 2015 | 23.78 | 23.97 | 23.49 | 23.59 | 132,797 | -0.04(-0.17%) |
Sep 24, 2015 | 23.55 | 23.75 | 23.25 | 23.63 | 123,694 | -0.01(-0.04%) |
Sep 23, 2015 | 23.67 | 23.84 | 23.51 | 23.64 | 74,958 | +0.01(+0.04%) |
Sep 22, 2015 | 24.06 | 24.23 | 23.58 | 23.63 | 175,793 | -0.67(-2.76%) |
Sep 21, 2015 | 23.97 | 24.54 | 23.97 | 24.30 | 128,642 | +0.39(+1.63%) |
Sep 18, 2015 | 22.92 | 23.98 | 22.92 | 23.91 | 386,071 | +0.66(+2.84%) |
Sep 17, 2015 | 23.07 | 23.66 | 23.06 | 23.25 | 97,479 | +0.14(+0.61%) |
Sep 16, 2015 | 22.71 | 23.31 | 22.71 | 23.11 | 112,230 | +0.36(+1.58%) |
Sep 15, 2015 | 22.73 | 23.18 | 22.61 | 22.75 | 122,293 | +0.07(+0.31%) |
Sep 14, 2015 | 22.63 | 23.01 | 22.46 | 22.68 | 121,766 | +0.06(+0.27%) |
Sep 11, 2015 | 22.79 | 23.03 | 22.52 | 22.62 | 142,906 | -0.31(-1.35%) |
Sep 10, 2015 | 22.75 | 22.94 | 22.69 | 22.93 | 64,115 | +0.11(+0.48%) |
Sep 09, 2015 | 22.39 | 22.96 | 22.33 | 22.82 | 144,339 | +0.49(+2.19%) |
Sep 08, 2015 | 22.04 | 22.57 | 21.83 | 22.33 | 76,693 | +0.56(+2.57%) |
Sep 04, 2015 | 21.32 | 21.77 | 21.77 | 21.77 | 48,400 | +0.16(+0.74%) |
Sep 03, 2015 | 21.56 | 21.86 | 21.26 | 21.61 | 111,595 | +0.12(+0.56%) |
Sep 02, 2015 | 21.55 | 21.80 | 21.31 | 21.49 | 59,662 | +0.19(+0.89%) |