Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.20 | 23.73 | 23.12 | 23.58 | 161,237 | +0.39(+1.70%) |
Nov 27, 2015 | 23.19 | 23.31 | 22.86 | 23.19 | 76,719 | -0.09(-0.37%) |
Nov 25, 2015 | 23.38 | 23.27 | 23.27 | 23.27 | 150,196 | -0.12(-0.53%) |
Nov 24, 2015 | 22.50 | 23.45 | 22.50 | 23.40 | 123,671 | +0.79(+3.48%) |
Nov 23, 2015 | 22.53 | 22.74 | 22.27 | 22.61 | 140,755 | +0.09(+0.38%) |
Nov 20, 2015 | 22.59 | 22.79 | 22.51 | 22.52 | 99,103 | +0.07(+0.30%) |
Nov 19, 2015 | 22.36 | 22.57 | 22.24 | 22.46 | 77,710 | +0.06(+0.26%) |
Nov 18, 2015 | 22.28 | 22.43 | 22.11 | 22.40 | 105,880 | +0.30(+1.35%) |
Nov 17, 2015 | 22.42 | 22.59 | 21.93 | 22.10 | 142,964 | -0.27(-1.20%) |
Nov 16, 2015 | 21.51 | 22.39 | 21.51 | 22.37 | 236,755 | +0.84(+3.88%) |
Nov 13, 2015 | 21.19 | 21.89 | 21.19 | 21.53 | 156,163 | +0.14(+0.67%) |
Nov 12, 2015 | 21.78 | 21.78 | 21.29 | 21.39 | 221,142 | -0.59(-2.67%) |
Nov 11, 2015 | 22.27 | 22.27 | 21.77 | 21.98 | 188,400 | -0.26(-1.17%) |
Nov 10, 2015 | 22.30 | 22.55 | 21.99 | 22.24 | 184,353 | -0.17(-0.77%) |
Nov 09, 2015 | 23.05 | 23.05 | 22.16 | 22.41 | 238,276 | -0.64(-2.79%) |
Nov 06, 2015 | 22.82 | 23.07 | 22.46 | 23.05 | 143,701 | +0.12(+0.50%) |
Nov 05, 2015 | 22.81 | 23.02 | 22.64 | 22.94 | 160,878 | +0.11(+0.46%) |
Nov 04, 2015 | 22.86 | 22.99 | 22.67 | 22.83 | 144,884 | -0.04(-0.17%) |
Nov 03, 2015 | 22.53 | 22.96 | 22.39 | 22.87 | 213,558 | +0.22(+0.97%) |
Nov 02, 2015 | 21.77 | 22.70 | 21.77 | 22.65 | 182,774 | +0.86(+3.97%) |
Oct 30, 2015 | 21.84 | 21.95 | 21.64 | 21.78 | 266,170 | -0.09(-0.40%) |
Oct 29, 2015 | 21.79 | 22.14 | 21.75 | 21.87 | 142,392 | -0.11(-0.48%) |
Oct 28, 2015 | 21.31 | 22.04 | 21.31 | 21.98 | 248,745 | +0.68(+3.20%) |
Oct 27, 2015 | 21.48 | 21.62 | 21.22 | 21.29 | 267,403 | -0.31(-1.42%) |
Oct 26, 2015 | 21.99 | 22.17 | 21.58 | 21.60 | 167,324 | -0.48(-2.15%) |
Oct 23, 2015 | 21.99 | 22.33 | 21.85 | 22.08 | 184,299 | +0.31(+1.41%) |
Oct 22, 2015 | 21.46 | 22.22 | 21.46 | 21.77 | 263,521 | +0.37(+1.74%) |
Oct 21, 2015 | 21.81 | 21.94 | 21.40 | 21.40 | 159,227 | -0.29(-1.32%) |
Oct 20, 2015 | 21.49 | 21.81 | 21.42 | 21.68 | 174,479 | +0.17(+0.80%) |
Oct 19, 2015 | 21.43 | 21.62 | 21.23 | 21.51 | 224,242 | +0.02(+0.09%) |
Oct 16, 2015 | 21.75 | 21.75 | 21.31 | 21.49 | 223,016 | -0.21(-0.97%) |
Oct 15, 2015 | 21.31 | 21.73 | 21.29 | 21.70 | 271,130 | +0.46(+2.16%) |
Oct 14, 2015 | 21.45 | 21.75 | 21.20 | 21.24 | 323,947 | -0.16(-0.76%) |
Oct 13, 2015 | 21.22 | 21.64 | 21.22 | 21.41 | 289,361 | +0.09(+0.40%) |
Oct 12, 2015 | 21.26 | 21.43 | 21.01 | 21.32 | 171,740 | +0.08(+0.36%) |
Oct 09, 2015 | 21.20 | 21.36 | 21.02 | 21.24 | 208,269 | +0.17(+0.82%) |
Oct 08, 2015 | 20.37 | 21.19 | 20.34 | 21.07 | 338,872 | +0.66(+3.23%) |
Oct 07, 2015 | 20.31 | 20.58 | 19.95 | 20.41 | 684,020 | +0.19(+0.95%) |
Oct 06, 2015 | 20.05 | 20.33 | 19.91 | 20.22 | 335,509 | +0.18(+0.91%) |
Oct 05, 2015 | 19.59 | 20.12 | 19.55 | 20.04 | 353,526 | +0.61(+3.15%) |
Oct 02, 2015 | 18.62 | 19.43 | 18.38 | 19.43 | 395,051 | +0.70(+3.73%) |
Oct 01, 2015 | 18.16 | 18.88 | 18.13 | 18.73 | 604,054 | +0.57(+3.16%) |
Sep 30, 2015 | 18.11 | 18.27 | 17.89 | 18.15 | 504,757 | +0.12(+0.69%) |
Sep 29, 2015 | 17.90 | 18.25 | 17.81 | 18.03 | 494,779 | +0.14(+0.80%) |
Sep 28, 2015 | 18.06 | 18.06 | 17.60 | 17.89 | 805,600 | -0.21(-1.16%) |
Sep 25, 2015 | 20.06 | 20.06 | 18.04 | 18.10 | 1,543,181 | -1.90(-9.52%) |
Sep 24, 2015 | 20.39 | 20.39 | 19.72 | 20.00 | 471,622 | -0.47(-2.29%) |
Sep 23, 2015 | 20.95 | 21.10 | 20.43 | 20.47 | 331,840 | -0.44(-2.11%) |
Sep 22, 2015 | 21.69 | 21.74 | 20.80 | 20.91 | 468,980 | -1.00(-4.54%) |
Sep 21, 2015 | 22.26 | 22.42 | 21.83 | 21.90 | 517,164 | -0.28(-1.25%) |
Sep 18, 2015 | 22.64 | 22.73 | 22.15 | 22.18 | 550,522 | -0.69(-3.01%) |
Sep 17, 2015 | 22.32 | 23.14 | 22.20 | 22.87 | 519,070 | +0.53(+2.36%) |
Sep 16, 2015 | 22.46 | 22.59 | 22.30 | 22.34 | 471,734 | -0.11(-0.51%) |
Sep 15, 2015 | 21.94 | 22.51 | 21.91 | 22.46 | 327,013 | +0.55(+2.49%) |
Sep 14, 2015 | 22.22 | 22.37 | 21.89 | 21.91 | 236,796 | -0.29(-1.29%) |
Sep 11, 2015 | 22.12 | 22.23 | 21.93 | 22.20 | 248,960 | +0.01(+0.04%) |
Sep 10, 2015 | 22.35 | 22.56 | 22.18 | 22.19 | 194,197 | -0.19(-0.86%) |
Sep 09, 2015 | 22.29 | 22.57 | 22.13 | 22.38 | 343,211 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.62 | 22.35 | 22.38 | 203,906 | +0.11(+0.47%) |
Sep 04, 2015 | 22.28 | 22.28 | 22.28 | 22.28 | 181,304 | -0.18(-0.81%) |
Sep 03, 2015 | 22.74 | 22.82 | 22.45 | 22.46 | 211,815 | -0.22(-0.97%) |
Sep 02, 2015 | 22.79 | 22.79 | 22.41 | 22.68 | 379,446 | +0.14(+0.64%) |