Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.58 | 25.33 | 24.51 | 24.91 | 873,975 | +0.50(+2.07%) |
Nov 27, 2015 | 24.47 | 24.86 | 24.03 | 24.40 | 448,406 | -0.45(-1.79%) |
Nov 25, 2015 | 25.08 | 24.85 | 24.85 | 24.85 | 815,504 | -0.42(-1.65%) |
Nov 24, 2015 | 24.80 | 25.60 | 24.51 | 25.26 | 1,274,791 | +0.88(+3.62%) |
Nov 23, 2015 | 24.37 | 24.79 | 23.85 | 24.38 | 1,837,735 | -0.01(-0.04%) |
Nov 20, 2015 | 24.94 | 25.04 | 24.34 | 24.39 | 822,331 | -0.55(-2.21%) |
Nov 19, 2015 | 26.17 | 26.17 | 24.48 | 24.94 | 1,326,380 | -1.34(-5.09%) |
Nov 18, 2015 | 26.21 | 26.64 | 25.34 | 26.28 | 950,494 | +0.40(+1.53%) |
Nov 17, 2015 | 26.50 | 26.55 | 25.80 | 25.88 | 1,195,512 | -0.78(-2.91%) |
Nov 16, 2015 | 25.44 | 26.73 | 25.28 | 26.66 | 1,433,748 | +1.38(+5.44%) |
Nov 13, 2015 | 24.24 | 25.34 | 23.97 | 25.28 | 1,304,507 | +1.10(+4.57%) |
Nov 12, 2015 | 24.42 | 24.79 | 23.84 | 24.18 | 1,004,784 | -0.69(-2.77%) |
Nov 11, 2015 | 25.91 | 25.99 | 24.55 | 24.87 | 1,398,217 | -1.00(-3.86%) |
Nov 10, 2015 | 25.65 | 25.93 | 25.17 | 25.87 | 1,181,385 | -0.01(-0.04%) |
Nov 09, 2015 | 25.24 | 26.19 | 24.81 | 25.87 | 1,181,924 | +0.61(+2.42%) |
Nov 06, 2015 | 25.71 | 26.36 | 24.79 | 25.26 | 1,573,376 | -0.53(-2.07%) |
Nov 05, 2015 | 24.78 | 26.78 | 24.39 | 25.80 | 1,993,454 | +0.16(+0.64%) |
Nov 04, 2015 | 26.24 | 26.63 | 25.11 | 25.63 | 1,247,994 | -0.46(-1.75%) |
Nov 03, 2015 | 25.50 | 26.49 | 25.46 | 26.09 | 1,596,164 | +0.84(+3.34%) |
Nov 02, 2015 | 24.65 | 25.52 | 24.48 | 25.24 | 1,403,979 | +0.33(+1.32%) |
Oct 30, 2015 | 24.93 | 25.32 | 23.99 | 24.92 | 1,205,523 | +0.19(+0.78%) |
Oct 29, 2015 | 24.65 | 26.14 | 24.61 | 24.72 | 1,894,959 | -0.17(-0.70%) |
Oct 28, 2015 | 23.84 | 25.25 | 23.57 | 24.90 | 1,559,934 | +1.26(+5.33%) |
Oct 27, 2015 | 23.51 | 24.30 | 23.10 | 23.64 | 1,436,211 | -0.21(-0.89%) |
Oct 26, 2015 | 24.69 | 24.75 | 23.55 | 23.85 | 1,563,981 | -0.87(-3.53%) |
Oct 23, 2015 | 24.74 | 25.25 | 24.11 | 24.72 | 1,682,895 | -0.16(-0.62%) |
Oct 22, 2015 | 24.34 | 25.27 | 24.04 | 24.88 | 1,134,623 | +0.49(+2.03%) |
Oct 21, 2015 | 24.71 | 24.86 | 23.97 | 24.38 | 971,731 | -0.44(-1.76%) |
Oct 20, 2015 | 24.90 | 25.89 | 24.55 | 24.82 | 1,167,129 | -0.10(-0.39%) |
Oct 19, 2015 | 25.51 | 25.72 | 24.58 | 24.92 | 1,476,838 | -1.23(-4.71%) |
Oct 16, 2015 | 26.53 | 26.82 | 25.41 | 26.15 | 1,251,242 | -0.38(-1.42%) |
Oct 15, 2015 | 25.20 | 26.62 | 25.15 | 26.52 | 1,500,766 | +0.34(+1.30%) |
Oct 14, 2015 | 26.11 | 26.51 | 25.55 | 26.18 | 1,065,591 | -0.12(-0.44%) |
Oct 13, 2015 | 26.41 | 27.20 | 26.18 | 26.30 | 1,552,533 | -0.25(-0.95%) |
Oct 12, 2015 | 26.86 | 26.86 | 25.72 | 26.55 | 1,044,724 | -0.42(-1.55%) |
Oct 09, 2015 | 26.84 | 27.38 | 25.92 | 26.97 | 1,676,852 | +0.34(+1.27%) |
Oct 08, 2015 | 26.16 | 27.04 | 25.29 | 26.63 | 2,310,295 | +0.63(+2.42%) |
Oct 07, 2015 | 26.55 | 27.19 | 25.28 | 26.00 | 2,149,612 | -0.18(-0.70%) |
Oct 06, 2015 | 24.61 | 26.41 | 24.39 | 26.18 | 2,028,526 | +1.64(+6.67%) |
Oct 05, 2015 | 22.77 | 24.76 | 22.75 | 24.55 | 2,156,430 | +2.21(+9.89%) |
Oct 02, 2015 | 20.65 | 22.41 | 20.39 | 22.34 | 1,414,835 | +1.39(+6.61%) |
Oct 01, 2015 | 20.54 | 21.26 | 20.49 | 20.95 | 1,458,167 | +0.85(+4.24%) |
Sep 30, 2015 | 19.94 | 20.61 | 19.60 | 20.10 | 1,460,266 | +0.43(+2.17%) |
Sep 29, 2015 | 19.53 | 20.30 | 19.39 | 19.67 | 1,334,273 | +0.18(+0.94%) |
Sep 28, 2015 | 19.89 | 20.09 | 19.44 | 19.49 | 1,411,379 | -0.65(-3.22%) |
Sep 25, 2015 | 21.18 | 21.25 | 20.05 | 20.14 | 1,455,025 | -0.68(-3.26%) |
Sep 24, 2015 | 20.46 | 21.01 | 19.91 | 20.82 | 1,467,192 | +0.15(+0.75%) |
Sep 23, 2015 | 21.61 | 21.79 | 20.47 | 20.66 | 931,153 | -0.96(-4.44%) |
Sep 22, 2015 | 21.30 | 22.16 | 21.21 | 21.62 | 1,042,203 | -0.10(-0.45%) |
Sep 21, 2015 | 22.03 | 22.27 | 21.55 | 21.72 | 918,877 | +0.16(+0.76%) |
Sep 18, 2015 | 21.90 | 22.15 | 21.29 | 21.55 | 1,894,690 | -0.77(-3.43%) |
Sep 17, 2015 | 22.25 | 23.31 | 21.97 | 22.32 | 1,575,683 | +0.09(+0.39%) |
Sep 16, 2015 | 20.68 | 23.19 | 20.54 | 22.23 | 3,462,079 | +2.46(+12.45%) |
Sep 15, 2015 | 19.05 | 19.83 | 19.05 | 19.77 | 781,048 | +0.84(+4.45%) |
Sep 14, 2015 | 19.25 | 19.28 | 18.62 | 18.93 | 591,286 | -0.43(-2.20%) |
Sep 11, 2015 | 19.72 | 19.95 | 19.01 | 19.35 | 1,155,069 | -0.77(-3.81%) |
Sep 10, 2015 | 19.80 | 20.29 | 19.58 | 20.12 | 722,164 | +0.37(+1.86%) |
Sep 09, 2015 | 20.76 | 21.26 | 19.71 | 19.75 | 1,195,888 | -0.94(-4.54%) |
Sep 08, 2015 | 20.55 | 20.85 | 19.92 | 20.69 | 915,001 | +0.35(+1.72%) |
Sep 04, 2015 | 20.38 | 20.34 | 20.34 | 20.34 | 777,427 | -0.33(-1.59%) |
Sep 03, 2015 | 21.16 | 21.87 | 20.51 | 20.67 | 1,230,723 | -0.24(-1.16%) |
Sep 02, 2015 | 21.18 | 21.26 | 19.65 | 20.91 | 1,303,817 | +0.11(+0.51%) |