Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.58 | 23.83 | 22.27 | 22.28 | 293,833 | -1.28(-5.42%) |
Nov 27, 2015 | 22.96 | 23.66 | 22.84 | 23.56 | 96,278 | +0.62(+2.70%) |
Nov 25, 2015 | 23.04 | 22.94 | 22.94 | 22.94 | 267,708 | -0.03(-0.12%) |
Nov 24, 2015 | 22.60 | 23.27 | 22.60 | 22.96 | 301,689 | +0.14(+0.61%) |
Nov 23, 2015 | 23.09 | 23.35 | 22.74 | 22.83 | 263,334 | -0.31(-1.36%) |
Nov 20, 2015 | 23.61 | 23.76 | 22.71 | 23.14 | 182,454 | -0.34(-1.46%) |
Nov 19, 2015 | 22.92 | 23.53 | 22.73 | 23.48 | 222,824 | +0.53(+2.30%) |
Nov 18, 2015 | 23.36 | 23.51 | 22.52 | 22.96 | 340,250 | -0.18(-0.80%) |
Nov 17, 2015 | 23.39 | 23.85 | 22.73 | 23.14 | 209,959 | -0.06(-0.24%) |
Nov 16, 2015 | 23.29 | 23.44 | 22.26 | 23.20 | 318,815 | -0.06(-0.28%) |
Nov 13, 2015 | 23.19 | 23.70 | 23.03 | 23.26 | 310,545 | -0.12(-0.51%) |
Nov 12, 2015 | 24.11 | 24.70 | 23.34 | 23.38 | 164,906 | -0.98(-4.03%) |
Nov 11, 2015 | 24.53 | 25.21 | 23.92 | 24.36 | 157,549 | +0.06(+0.23%) |
Nov 10, 2015 | 24.02 | 25.21 | 23.70 | 24.31 | 247,977 | +0.31(+1.27%) |
Nov 09, 2015 | 25.92 | 25.93 | 23.88 | 24.00 | 351,639 | -1.96(-7.56%) |
Nov 06, 2015 | 24.90 | 26.00 | 24.55 | 25.96 | 434,975 | +1.35(+5.49%) |
Nov 05, 2015 | 24.38 | 25.15 | 24.10 | 24.61 | 221,518 | +0.28(+1.14%) |
Nov 04, 2015 | 24.08 | 24.38 | 23.98 | 24.33 | 245,686 | +0.31(+1.27%) |
Nov 03, 2015 | 24.07 | 24.36 | 23.68 | 24.03 | 262,850 | -0.20(-0.84%) |
Nov 02, 2015 | 23.80 | 24.68 | 22.74 | 24.23 | 522,729 | +0.34(+1.43%) |
Oct 30, 2015 | 23.85 | 25.45 | 23.80 | 23.89 | 512,797 | +0.22(+0.94%) |
Oct 29, 2015 | 22.90 | 23.87 | 22.66 | 23.67 | 319,937 | +0.61(+2.64%) |
Oct 28, 2015 | 23.42 | 24.00 | 22.67 | 23.06 | 423,171 | -0.43(-1.85%) |
Oct 27, 2015 | 24.81 | 24.81 | 22.87 | 23.49 | 629,584 | -1.96(-7.68%) |
Oct 26, 2015 | 26.10 | 26.33 | 25.15 | 25.45 | 313,886 | -0.68(-2.61%) |
Oct 23, 2015 | 26.06 | 26.44 | 25.61 | 26.13 | 456,610 | +0.76(+2.98%) |
Oct 22, 2015 | 25.73 | 26.11 | 25.21 | 25.38 | 255,889 | -0.29(-1.11%) |
Oct 21, 2015 | 26.29 | 26.57 | 25.63 | 25.66 | 182,371 | -0.48(-1.83%) |
Oct 20, 2015 | 25.55 | 26.20 | 25.37 | 26.14 | 173,835 | +0.43(+1.69%) |
Oct 19, 2015 | 25.21 | 25.74 | 25.04 | 25.71 | 313,449 | +0.33(+1.31%) |
Oct 16, 2015 | 25.60 | 25.60 | 24.95 | 25.38 | 120,216 | -0.13(-0.51%) |
Oct 15, 2015 | 25.21 | 25.56 | 24.99 | 25.51 | 138,982 | +0.30(+1.17%) |
Oct 14, 2015 | 24.88 | 25.28 | 24.76 | 25.21 | 225,686 | +0.42(+1.71%) |
Oct 13, 2015 | 25.63 | 25.85 | 24.73 | 24.79 | 363,273 | -1.05(-4.07%) |
Oct 12, 2015 | 26.17 | 26.17 | 25.53 | 25.84 | 148,617 | -0.28(-1.06%) |
Oct 09, 2015 | 25.22 | 26.22 | 24.87 | 26.11 | 308,614 | +0.89(+3.55%) |
Oct 08, 2015 | 24.53 | 25.27 | 23.84 | 25.22 | 276,590 | +0.56(+2.28%) |
Oct 07, 2015 | 24.48 | 24.87 | 23.54 | 24.66 | 258,381 | +0.18(+0.75%) |
Oct 06, 2015 | 24.49 | 24.95 | 23.96 | 24.47 | 180,045 | -0.06(-0.23%) |
Oct 05, 2015 | 23.84 | 25.04 | 23.84 | 24.53 | 419,806 | +0.75(+3.14%) |
Oct 02, 2015 | 23.05 | 23.79 | 22.90 | 23.78 | 140,782 | +0.42(+1.82%) |
Oct 01, 2015 | 23.71 | 23.91 | 23.10 | 23.36 | 236,083 | -0.42(-1.75%) |
Sep 30, 2015 | 23.74 | 24.00 | 23.43 | 23.77 | 340,221 | +0.40(+1.70%) |
Sep 29, 2015 | 23.19 | 23.41 | 22.88 | 23.37 | 461,375 | +0.18(+0.80%) |
Sep 28, 2015 | 23.33 | 23.50 | 23.03 | 23.19 | 330,007 | -0.31(-1.33%) |
Sep 25, 2015 | 23.92 | 23.99 | 23.42 | 23.50 | 413,163 | -0.06(-0.27%) |
Sep 24, 2015 | 24.06 | 24.21 | 23.22 | 23.57 | 385,590 | -0.79(-3.26%) |
Sep 23, 2015 | 24.76 | 24.90 | 24.21 | 24.36 | 228,786 | -0.29(-1.16%) |
Sep 22, 2015 | 25.25 | 25.34 | 24.50 | 24.65 | 234,739 | -0.99(-3.85%) |
Sep 21, 2015 | 26.01 | 26.16 | 25.46 | 25.63 | 206,455 | -0.13(-0.50%) |
Sep 18, 2015 | 26.52 | 26.66 | 25.64 | 25.76 | 317,562 | -1.25(-4.61%) |
Sep 17, 2015 | 26.94 | 27.41 | 26.71 | 27.01 | 217,790 | -0.02(-0.07%) |
Sep 16, 2015 | 26.90 | 27.06 | 26.44 | 27.03 | 204,461 | +0.27(+1.00%) |
Sep 15, 2015 | 25.94 | 26.79 | 25.86 | 26.76 | 210,987 | +0.85(+3.28%) |
Sep 14, 2015 | 26.49 | 26.61 | 25.56 | 25.91 | 264,205 | -0.59(-2.23%) |
Sep 11, 2015 | 27.67 | 27.98 | 26.40 | 26.50 | 251,511 | -0.68(-2.51%) |
Sep 10, 2015 | 26.96 | 27.34 | 26.54 | 27.18 | 298,315 | +0.43(+1.62%) |
Sep 09, 2015 | 27.39 | 27.47 | 26.50 | 26.75 | 186,707 | -0.34(-1.26%) |
Sep 08, 2015 | 26.73 | 27.21 | 26.51 | 27.09 | 152,661 | +0.82(+3.12%) |
Sep 04, 2015 | 25.80 | 26.27 | 26.27 | 26.27 | 217,357 | +0.06(+0.25%) |
Sep 03, 2015 | 25.76 | 26.38 | 25.76 | 26.21 | 182,642 | +0.48(+1.86%) |
Sep 02, 2015 | 25.95 | 26.06 | 25.49 | 25.73 | 333,214 | +0.26(+1.01%) |