Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.16 | 25.21 | 25.10 | 25.10 | 12,200 | -0.11(-0.42%) |
Nov 27, 2015 | 25.17 | 25.21 | 25.17 | 25.21 | 797 | -0.13(-0.53%) |
Nov 25, 2015 | 25.30 | 25.34 | 25.34 | 25.34 | 6,339 | +0.08(+0.31%) |
Nov 24, 2015 | 25.16 | 25.36 | 25.16 | 25.26 | 10,329 | -0.03(-0.11%) |
Nov 23, 2015 | 25.41 | 25.48 | 25.29 | 25.29 | 8,015 | -0.26(-1.00%) |
Nov 20, 2015 | 25.62 | 25.62 | 25.50 | 25.55 | 3,244 | +0.11(+0.45%) |
Nov 19, 2015 | 25.43 | 25.49 | 25.40 | 25.43 | 23,105 | +0.19(+0.76%) |
Nov 18, 2015 | 25.11 | 25.26 | 25.07 | 25.24 | 8,478 | +0.14(+0.54%) |
Nov 17, 2015 | 25.18 | 25.19 | 25.11 | 25.11 | 14,092 | +0.13(+0.54%) |
Nov 16, 2015 | 24.78 | 25.05 | 24.78 | 24.97 | 51,318 | +0.23(+0.92%) |
Nov 13, 2015 | 24.81 | 24.81 | 24.70 | 24.75 | 8,418 | -0.06(-0.26%) |
Nov 12, 2015 | 24.96 | 24.97 | 24.81 | 24.81 | 5,700 | -0.18(-0.71%) |
Nov 11, 2015 | 24.98 | 25.04 | 24.92 | 24.99 | 20,673 | +0.25(+1.00%) |
Nov 10, 2015 | 24.65 | 24.76 | 24.65 | 24.74 | 5,313 | -0.04(-0.17%) |
Nov 09, 2015 | 24.94 | 24.94 | 24.68 | 24.78 | 15,501 | -0.45(-1.78%) |
Nov 06, 2015 | 25.35 | 25.35 | 25.19 | 25.23 | 8,508 | -0.27(-1.07%) |
Nov 05, 2015 | 25.46 | 25.51 | 25.53 | 25.50 | 2,973 | -0.03(-0.12%) |
Nov 04, 2015 | 25.66 | 25.66 | 25.48 | 25.53 | 48,505 | -0.35(-1.34%) |
Nov 03, 2015 | 25.77 | 25.94 | 25.75 | 25.88 | 78,152 | -0.10(-0.38%) |
Nov 02, 2015 | 25.90 | 26.00 | 25.90 | 25.98 | 6,841 | +0.03(+0.11%) |
Oct 30, 2015 | 25.97 | 26.02 | 25.95 | 25.95 | 7,040 | -0.04(-0.14%) |
Oct 29, 2015 | 25.94 | 25.99 | 25.92 | 25.99 | 6,255 | -0.13(-0.51%) |
Oct 28, 2015 | 26.16 | 26.30 | 26.03 | 26.12 | 5,603 | +0.06(+0.25%) |
Oct 27, 2015 | 26.17 | 26.17 | 26.05 | 26.06 | 3,093 | -0.11(-0.44%) |
Oct 26, 2015 | 26.20 | 26.25 | 26.15 | 26.17 | 7,598 | -0.12(-0.46%) |
Oct 23, 2015 | 26.20 | 26.31 | 26.20 | 26.29 | 4,255 | +0.19(+0.74%) |
Oct 22, 2015 | 25.92 | 26.15 | 25.92 | 26.10 | 18,939 | +0.41(+1.60%) |
Oct 21, 2015 | 25.87 | 25.87 | 25.69 | 25.69 | 5,899 | -0.16(-0.63%) |
Oct 20, 2015 | 25.84 | 25.87 | 25.78 | 25.85 | 242,550 | -0.08(-0.32%) |
Oct 19, 2015 | 25.89 | 25.98 | 25.82 | 25.94 | 6,092 | -0.02(-0.07%) |
Oct 16, 2015 | 25.93 | 26.01 | 25.91 | 25.95 | 4,938 | -0.02(-0.07%) |
Oct 15, 2015 | 25.78 | 25.97 | 25.78 | 25.97 | 9,401 | +0.38(+1.49%) |
Oct 14, 2015 | 25.57 | 25.69 | 25.56 | 25.59 | 10,510 | +0.10(+0.39%) |
Oct 13, 2015 | 25.44 | 25.61 | 25.43 | 25.49 | 5,375 | -0.22(-0.85%) |
Oct 12, 2015 | 25.66 | 25.71 | 25.66 | 25.71 | 9,862 | -0.02(-0.08%) |
Oct 09, 2015 | 25.83 | 25.83 | 25.66 | 25.73 | 4,845 | -0.04(-0.14%) |
Oct 08, 2015 | 25.56 | 25.80 | 25.56 | 25.77 | 2,424 | +0.23(+0.89%) |
Oct 07, 2015 | 25.60 | 25.60 | 25.42 | 25.54 | 64,529 | +0.10(+0.39%) |
Oct 06, 2015 | 25.46 | 25.56 | 25.44 | 25.44 | 25,460 | -0.16(-0.64%) |
Oct 05, 2015 | 25.47 | 25.61 | 25.47 | 25.61 | 9,869 | +0.49(+1.95%) |
Oct 02, 2015 | 24.72 | 25.13 | 24.72 | 25.12 | 28,301 | +0.30(+1.20%) |
Oct 01, 2015 | 24.98 | 24.98 | 24.73 | 24.82 | 7,682 | +0.08(+0.31%) |
Sep 30, 2015 | 24.73 | 24.76 | 24.60 | 24.74 | 11,294 | +0.33(+1.34%) |
Sep 29, 2015 | 24.50 | 24.54 | 24.37 | 24.41 | 11,324 | -0.08(-0.32%) |
Sep 28, 2015 | 24.72 | 24.72 | 24.46 | 24.49 | 22,202 | -0.28(-1.15%) |
Sep 25, 2015 | 24.91 | 24.95 | 24.77 | 24.77 | 67,860 | +0.36(+1.48%) |
Sep 24, 2015 | 24.27 | 24.44 | 24.21 | 24.41 | 10,948 | +0.11(+0.44%) |
Sep 23, 2015 | 24.29 | 24.38 | 24.22 | 24.31 | 5,355 | -0.06(-0.23%) |
Sep 22, 2015 | 24.36 | 24.39 | 24.27 | 24.36 | 7,565 | -0.38(-1.54%) |
Sep 21, 2015 | 24.72 | 24.79 | 24.63 | 24.75 | 12,756 | +0.03(+0.11%) |
Sep 18, 2015 | 24.87 | 24.87 | 24.72 | 24.72 | 9,706 | -0.11(-0.45%) |
Sep 17, 2015 | 24.70 | 24.99 | 24.66 | 24.83 | 12,021 | +0.04(+0.17%) |
Sep 16, 2015 | 24.67 | 24.79 | 24.67 | 24.79 | 4,622 | +0.09(+0.37%) |
Sep 15, 2015 | 24.53 | 24.70 | 24.48 | 24.70 | 37,536 | +0.03(+0.11%) |
Sep 14, 2015 | 24.63 | 24.68 | 24.60 | 24.67 | 14,215 | -0.04(-0.17%) |
Sep 11, 2015 | 24.55 | 24.71 | 24.51 | 24.71 | 3,058 | +0.26(+1.07%) |
Sep 10, 2015 | 24.41 | 24.58 | 24.36 | 24.45 | 12,674 | +0.22(+0.90%) |
Sep 09, 2015 | 24.58 | 24.58 | 24.23 | 24.23 | 7,345 | -0.28(-1.15%) |
Sep 08, 2015 | 24.45 | 24.51 | 24.34 | 24.51 | 26,682 | +0.58(+2.42%) |
Sep 04, 2015 | 23.96 | 23.93 | 23.93 | 23.93 | 6,948 | -0.40(-1.65%) |
Sep 03, 2015 | 24.38 | 24.50 | 24.29 | 24.34 | 20,294 | +0.03(+0.12%) |
Sep 02, 2015 | 24.35 | 24.41 | 24.17 | 24.31 | 92,161 | +0.23(+0.97%) |