Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.50 | 26.76 | 26.14 | 26.44 | 201,933 | -0.06(-0.23%) |
Nov 27, 2015 | 26.02 | 27.07 | 25.98 | 26.50 | 56,182 | +0.46(+1.77%) |
Nov 25, 2015 | 26.02 | 26.04 | 26.04 | 26.04 | 178,900 | +0.10(+0.39%) |
Nov 24, 2015 | 26.23 | 26.53 | 25.89 | 25.94 | 187,613 | -0.39(-1.48%) |
Nov 23, 2015 | 26.54 | 26.73 | 26.14 | 26.33 | 169,235 | -0.14(-0.53%) |
Nov 20, 2015 | 25.85 | 26.80 | 25.83 | 26.47 | 197,520 | +0.80(+3.12%) |
Nov 19, 2015 | 25.73 | 25.90 | 25.05 | 25.67 | 146,588 | -0.30(-1.16%) |
Nov 18, 2015 | 25.55 | 26.18 | 25.53 | 25.97 | 155,771 | +0.39(+1.52%) |
Nov 17, 2015 | 25.31 | 26.35 | 24.98 | 25.58 | 191,289 | +0.51(+2.03%) |
Nov 16, 2015 | 24.57 | 25.26 | 24.29 | 25.07 | 197,259 | +0.74(+3.04%) |
Nov 13, 2015 | 24.10 | 24.95 | 23.98 | 24.33 | 92,148 | +0.06(+0.25%) |
Nov 12, 2015 | 24.87 | 25.01 | 24.07 | 24.27 | 99,349 | -0.82(-3.27%) |
Nov 11, 2015 | 25.41 | 25.65 | 24.97 | 25.09 | 71,837 | -0.20(-0.79%) |
Nov 10, 2015 | 25.15 | 26.25 | 24.80 | 25.29 | 261,284 | +0.14(+0.56%) |
Nov 09, 2015 | 25.56 | 26.13 | 24.72 | 25.15 | 279,411 | -0.48(-1.87%) |
Nov 06, 2015 | 25.54 | 26.24 | 25.00 | 25.63 | 272,044 | +0.00(+0.00%) |
Nov 05, 2015 | 22.65 | 26.13 | 22.36 | 25.63 | 370,197 | +4.16(+19.38%) |
Nov 04, 2015 | 21.33 | 21.49 | 20.90 | 21.47 | 117,049 | +0.18(+0.85%) |
Nov 03, 2015 | 21.54 | 21.65 | 21.22 | 21.29 | 141,702 | -0.36(-1.66%) |
Nov 02, 2015 | 20.69 | 21.72 | 20.69 | 21.65 | 113,431 | +1.06(+5.15%) |
Oct 30, 2015 | 20.67 | 20.76 | 20.41 | 20.59 | 85,446 | -0.01(-0.05%) |
Oct 29, 2015 | 20.63 | 21.02 | 20.53 | 20.60 | 55,398 | -0.03(-0.15%) |
Oct 28, 2015 | 20.38 | 20.65 | 20.12 | 20.63 | 129,706 | +0.24(+1.18%) |
Oct 27, 2015 | 19.94 | 20.60 | 19.94 | 20.39 | 142,333 | +0.39(+1.95%) |
Oct 26, 2015 | 19.00 | 20.11 | 18.89 | 20.00 | 145,220 | +0.93(+4.88%) |
Oct 23, 2015 | 18.30 | 19.16 | 18.25 | 19.07 | 85,389 | +0.90(+4.95%) |
Oct 22, 2015 | 19.19 | 19.21 | 17.78 | 18.17 | 152,595 | -1.02(-5.32%) |
Oct 21, 2015 | 19.79 | 19.82 | 18.92 | 19.19 | 70,459 | -0.60(-3.03%) |
Oct 20, 2015 | 20.00 | 20.03 | 19.78 | 19.79 | 55,386 | -0.18(-0.90%) |
Oct 19, 2015 | 19.77 | 20.12 | 19.73 | 19.97 | 55,171 | +0.04(+0.20%) |
Oct 16, 2015 | 20.18 | 20.41 | 19.64 | 19.93 | 68,503 | -0.14(-0.70%) |
Oct 15, 2015 | 20.00 | 20.10 | 19.47 | 20.07 | 91,406 | +0.17(+0.85%) |
Oct 14, 2015 | 20.32 | 20.40 | 19.69 | 19.90 | 92,138 | -0.35(-1.73%) |
Oct 13, 2015 | 20.10 | 20.83 | 20.10 | 20.25 | 76,521 | +0.16(+0.80%) |
Oct 12, 2015 | 19.82 | 20.20 | 19.71 | 20.09 | 64,559 | +0.28(+1.41%) |
Oct 09, 2015 | 19.44 | 19.91 | 19.41 | 19.81 | 62,146 | +0.45(+2.32%) |
Oct 08, 2015 | 19.82 | 19.87 | 19.25 | 19.36 | 92,493 | -0.48(-2.42%) |
Oct 07, 2015 | 19.11 | 20.05 | 18.93 | 19.84 | 133,726 | +0.85(+4.48%) |
Oct 06, 2015 | 19.37 | 19.56 | 18.98 | 18.99 | 111,085 | -0.46(-2.37%) |
Oct 05, 2015 | 19.31 | 19.60 | 19.14 | 19.45 | 109,977 | +0.23(+1.20%) |
Oct 02, 2015 | 18.68 | 19.22 | 18.51 | 19.22 | 111,267 | +0.36(+1.91%) |
Oct 01, 2015 | 17.78 | 18.98 | 17.62 | 18.86 | 162,100 | +1.05(+5.90%) |
Sep 30, 2015 | 18.01 | 18.27 | 17.58 | 17.81 | 228,102 | -0.02(-0.11%) |
Sep 29, 2015 | 17.70 | 18.15 | 17.34 | 17.83 | 284,809 | +0.14(+0.79%) |
Sep 28, 2015 | 18.73 | 18.73 | 17.45 | 17.69 | 219,985 | -1.09(-5.80%) |
Sep 25, 2015 | 19.92 | 19.92 | 18.72 | 18.78 | 242,775 | -0.96(-4.86%) |
Sep 24, 2015 | 19.77 | 19.88 | 19.59 | 19.74 | 89,824 | -0.12(-0.60%) |
Sep 23, 2015 | 19.62 | 20.05 | 19.58 | 19.86 | 110,076 | +0.33(+1.69%) |
Sep 22, 2015 | 19.86 | 20.12 | 19.43 | 19.53 | 92,504 | -0.52(-2.59%) |
Sep 21, 2015 | 20.86 | 20.86 | 19.96 | 20.05 | 84,468 | -0.66(-3.19%) |
Sep 18, 2015 | 21.05 | 21.25 | 20.48 | 20.71 | 175,916 | -0.57(-2.68%) |
Sep 17, 2015 | 21.08 | 21.58 | 21.08 | 21.28 | 113,621 | +0.22(+1.04%) |
Sep 16, 2015 | 21.39 | 21.57 | 20.90 | 21.06 | 122,801 | -0.29(-1.36%) |
Sep 15, 2015 | 21.05 | 21.44 | 21.05 | 21.35 | 104,976 | +0.35(+1.67%) |
Sep 14, 2015 | 21.01 | 21.16 | 20.94 | 21.00 | 107,746 | +0.00(+0.00%) |
Sep 11, 2015 | 21.00 | 21.19 | 20.92 | 21.00 | 85,636 | -0.19(-0.90%) |
Sep 10, 2015 | 21.14 | 21.41 | 21.11 | 21.19 | 106,902 | +0.00(+0.00%) |
Sep 09, 2015 | 21.31 | 21.41 | 20.99 | 21.19 | 241,388 | +0.05(+0.24%) |
Sep 08, 2015 | 21.52 | 21.54 | 20.86 | 21.14 | 431,097 | -0.14(-0.66%) |
Sep 04, 2015 | 21.23 | 21.28 | 21.28 | 21.28 | 117,200 | -0.22(-1.02%) |
Sep 03, 2015 | 21.92 | 22.12 | 21.47 | 21.50 | 99,790 | -0.36(-1.65%) |
Sep 02, 2015 | 21.04 | 22.46 | 21.04 | 21.86 | 243,794 | +1.09(+5.25%) |