Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.44 | 24.60 | 23.36 | 23.84 | 73,402 | -0.54(-2.21%) |
Nov 27, 2015 | 24.50 | 24.66 | 24.31 | 24.38 | 32,822 | -0.03(-0.12%) |
Nov 25, 2015 | 23.48 | 24.41 | 24.41 | 24.41 | 82,000 | +0.85(+3.61%) |
Nov 24, 2015 | 23.73 | 23.83 | 23.50 | 23.56 | 121,011 | -0.40(-1.67%) |
Nov 23, 2015 | 24.38 | 24.40 | 23.74 | 23.96 | 167,682 | -0.42(-1.72%) |
Nov 20, 2015 | 24.47 | 26.18 | 24.25 | 24.38 | 134,041 | -0.08(-0.33%) |
Nov 19, 2015 | 24.30 | 24.57 | 24.09 | 24.46 | 76,779 | +0.10(+0.41%) |
Nov 18, 2015 | 23.97 | 24.50 | 23.66 | 24.36 | 73,954 | +0.30(+1.25%) |
Nov 17, 2015 | 24.55 | 24.91 | 23.88 | 24.06 | 91,194 | -0.42(-1.72%) |
Nov 16, 2015 | 24.53 | 24.75 | 23.97 | 24.48 | 106,730 | +0.09(+0.37%) |
Nov 13, 2015 | 25.27 | 25.29 | 24.07 | 24.39 | 135,985 | -1.05(-4.13%) |
Nov 12, 2015 | 25.10 | 25.86 | 24.80 | 25.44 | 68,965 | +0.24(+0.95%) |
Nov 11, 2015 | 25.36 | 25.55 | 24.98 | 25.20 | 91,599 | +0.01(+0.04%) |
Nov 10, 2015 | 26.29 | 26.29 | 24.49 | 25.19 | 240,570 | -1.29(-4.87%) |
Nov 09, 2015 | 27.15 | 27.75 | 26.07 | 26.48 | 117,837 | -0.94(-3.43%) |
Nov 06, 2015 | 27.75 | 28.53 | 27.07 | 27.42 | 139,608 | -0.38(-1.37%) |
Nov 05, 2015 | 28.00 | 28.38 | 27.44 | 27.80 | 75,636 | -0.28(-1.00%) |
Nov 04, 2015 | 28.24 | 28.60 | 27.92 | 28.08 | 75,811 | -0.01(-0.04%) |
Nov 03, 2015 | 27.56 | 28.51 | 27.56 | 28.09 | 66,423 | +0.39(+1.41%) |
Nov 02, 2015 | 27.00 | 27.99 | 26.83 | 27.70 | 123,101 | +0.67(+2.48%) |
Oct 30, 2015 | 26.41 | 27.12 | 26.01 | 27.03 | 84,793 | +0.58(+2.19%) |
Oct 29, 2015 | 26.71 | 27.11 | 26.40 | 26.45 | 90,664 | -0.37(-1.38%) |
Oct 28, 2015 | 26.67 | 27.50 | 26.42 | 26.82 | 95,671 | +0.22(+0.83%) |
Oct 27, 2015 | 27.76 | 28.50 | 26.57 | 26.60 | 90,867 | -1.11(-4.01%) |
Oct 26, 2015 | 28.26 | 28.60 | 27.58 | 27.71 | 81,210 | -0.55(-1.95%) |
Oct 23, 2015 | 27.45 | 28.34 | 27.11 | 28.26 | 82,627 | +1.04(+3.82%) |
Oct 22, 2015 | 26.67 | 27.36 | 26.50 | 27.22 | 84,533 | +0.61(+2.29%) |
Oct 21, 2015 | 26.37 | 26.85 | 25.70 | 26.61 | 82,536 | +0.37(+1.41%) |
Oct 20, 2015 | 26.84 | 27.42 | 25.66 | 26.24 | 165,170 | -0.74(-2.74%) |
Oct 19, 2015 | 24.74 | 27.20 | 24.71 | 26.98 | 147,569 | +2.11(+8.48%) |
Oct 16, 2015 | 24.73 | 24.97 | 24.25 | 24.87 | 72,421 | +0.24(+0.97%) |
Oct 15, 2015 | 24.40 | 24.78 | 23.84 | 24.63 | 33,265 | +0.24(+0.98%) |
Oct 14, 2015 | 24.29 | 24.60 | 23.53 | 24.39 | 36,682 | +0.15(+0.62%) |
Oct 13, 2015 | 24.87 | 24.98 | 24.09 | 24.24 | 59,328 | -0.74(-2.96%) |
Oct 12, 2015 | 25.42 | 25.42 | 24.51 | 24.98 | 26,792 | -0.28(-1.11%) |
Oct 09, 2015 | 25.42 | 25.65 | 25.01 | 25.26 | 49,877 | -0.04(-0.16%) |
Oct 08, 2015 | 24.96 | 25.42 | 24.56 | 25.30 | 112,167 | +0.36(+1.44%) |
Oct 07, 2015 | 24.77 | 25.10 | 22.79 | 24.94 | 67,291 | +0.16(+0.65%) |
Oct 06, 2015 | 24.95 | 25.05 | 24.27 | 24.78 | 51,375 | -0.03(-0.12%) |
Oct 05, 2015 | 24.10 | 25.10 | 24.10 | 24.81 | 42,937 | +0.91(+3.81%) |
Oct 02, 2015 | 23.15 | 24.05 | 22.85 | 23.90 | 42,311 | +0.56(+2.40%) |
Oct 01, 2015 | 23.24 | 23.61 | 22.85 | 23.34 | 34,002 | +0.20(+0.86%) |
Sep 30, 2015 | 22.82 | 23.48 | 22.66 | 23.14 | 44,557 | +0.45(+1.98%) |
Sep 29, 2015 | 22.96 | 23.32 | 22.36 | 22.69 | 78,935 | -0.28(-1.22%) |
Sep 28, 2015 | 23.42 | 23.79 | 22.35 | 22.97 | 129,549 | -0.88(-3.69%) |
Sep 25, 2015 | 24.16 | 24.44 | 23.85 | 23.85 | 56,041 | -0.20(-0.83%) |
Sep 24, 2015 | 24.08 | 24.29 | 23.51 | 24.05 | 99,203 | -0.14(-0.58%) |
Sep 23, 2015 | 24.09 | 24.73 | 24.09 | 24.19 | 107,313 | +0.05(+0.21%) |
Sep 22, 2015 | 24.26 | 24.47 | 24.12 | 24.14 | 51,447 | -0.50(-2.03%) |
Sep 21, 2015 | 24.85 | 24.89 | 24.50 | 24.64 | 76,793 | -0.11(-0.44%) |
Sep 18, 2015 | 24.49 | 25.00 | 24.49 | 24.75 | 58,867 | +0.04(+0.16%) |
Sep 17, 2015 | 24.48 | 24.99 | 24.23 | 24.71 | 70,141 | +0.18(+0.73%) |
Sep 16, 2015 | 24.59 | 25.10 | 24.27 | 24.53 | 34,489 | -0.10(-0.41%) |
Sep 15, 2015 | 24.94 | 24.96 | 24.25 | 24.63 | 52,346 | -0.26(-1.04%) |
Sep 14, 2015 | 25.08 | 25.20 | 24.64 | 24.89 | 69,453 | -0.22(-0.88%) |
Sep 11, 2015 | 25.17 | 25.24 | 24.86 | 25.11 | 106,586 | -0.10(-0.40%) |
Sep 10, 2015 | 25.33 | 25.64 | 25.12 | 25.21 | 55,944 | -0.13(-0.51%) |
Sep 09, 2015 | 25.10 | 25.92 | 25.03 | 25.34 | 50,931 | +0.38(+1.52%) |
Sep 08, 2015 | 25.39 | 25.43 | 24.74 | 24.96 | 81,594 | -0.09(-0.36%) |
Sep 04, 2015 | 25.60 | 25.05 | 25.05 | 25.05 | 90,900 | -0.79(-3.06%) |
Sep 03, 2015 | 25.76 | 26.06 | 25.59 | 25.84 | 70,098 | +0.01(+0.04%) |
Sep 02, 2015 | 25.98 | 25.99 | 25.36 | 25.83 | 77,967 | +0.11(+0.43%) |