Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.66 | 25.42 | 24.60 | 25.00 | 870,832 | +0.51(+2.07%) |
Nov 27, 2015 | 24.56 | 24.95 | 24.12 | 24.49 | 446,794 | -0.45(-1.79%) |
Nov 25, 2015 | 25.17 | 24.94 | 24.94 | 24.94 | 812,571 | -0.42(-1.65%) |
Nov 24, 2015 | 24.89 | 25.70 | 24.60 | 25.36 | 1,270,207 | +0.88(+3.62%) |
Nov 23, 2015 | 24.46 | 24.88 | 23.94 | 24.47 | 1,831,127 | -0.01(-0.04%) |
Nov 20, 2015 | 25.03 | 25.13 | 24.43 | 24.48 | 819,374 | -0.55(-2.21%) |
Nov 19, 2015 | 26.26 | 26.26 | 24.57 | 25.03 | 1,321,611 | -1.34(-5.09%) |
Nov 18, 2015 | 26.31 | 26.74 | 25.43 | 26.38 | 947,076 | +0.40(+1.54%) |
Nov 17, 2015 | 26.59 | 26.65 | 25.90 | 25.98 | 1,191,213 | -0.78(-2.91%) |
Nov 16, 2015 | 25.53 | 26.82 | 25.37 | 26.76 | 1,428,593 | +1.38(+5.44%) |
Nov 13, 2015 | 24.32 | 25.43 | 24.05 | 25.37 | 1,299,816 | +1.11(+4.57%) |
Nov 12, 2015 | 24.51 | 24.88 | 23.93 | 24.27 | 1,001,171 | -0.69(-2.77%) |
Nov 11, 2015 | 26.01 | 26.08 | 24.64 | 24.96 | 1,393,189 | -1.00(-3.86%) |
Nov 10, 2015 | 25.74 | 26.03 | 25.26 | 25.96 | 1,177,137 | -0.01(-0.04%) |
Nov 09, 2015 | 25.34 | 26.29 | 24.90 | 25.97 | 1,177,674 | +0.61(+2.42%) |
Nov 06, 2015 | 25.80 | 26.45 | 24.88 | 25.36 | 1,567,718 | -0.54(-2.07%) |
Nov 05, 2015 | 24.87 | 26.87 | 24.48 | 25.89 | 1,986,286 | +0.17(+0.64%) |
Nov 04, 2015 | 26.34 | 26.73 | 25.20 | 25.73 | 1,243,507 | -0.46(-1.75%) |
Nov 03, 2015 | 25.59 | 26.58 | 25.55 | 26.18 | 1,590,424 | +0.85(+3.34%) |
Nov 02, 2015 | 24.74 | 25.61 | 24.57 | 25.34 | 1,398,931 | +0.33(+1.32%) |
Oct 30, 2015 | 25.02 | 25.41 | 24.07 | 25.01 | 1,201,188 | +0.19(+0.78%) |
Oct 29, 2015 | 24.74 | 26.23 | 24.69 | 24.81 | 1,888,145 | -0.18(-0.70%) |
Oct 28, 2015 | 23.93 | 25.35 | 23.65 | 24.99 | 1,554,325 | +1.26(+5.33%) |
Oct 27, 2015 | 23.60 | 24.39 | 23.19 | 23.72 | 1,431,047 | -0.21(-0.89%) |
Oct 26, 2015 | 24.78 | 24.84 | 23.63 | 23.94 | 1,558,358 | -0.88(-3.53%) |
Oct 23, 2015 | 24.83 | 25.35 | 24.20 | 24.81 | 1,676,844 | -0.16(-0.62%) |
Oct 22, 2015 | 24.43 | 25.37 | 24.13 | 24.97 | 1,130,544 | +0.50(+2.03%) |
Oct 21, 2015 | 24.80 | 24.95 | 24.05 | 24.47 | 968,237 | -0.44(-1.76%) |
Oct 20, 2015 | 24.99 | 25.99 | 24.64 | 24.91 | 1,162,932 | -0.10(-0.39%) |
Oct 19, 2015 | 25.60 | 25.81 | 24.66 | 25.01 | 1,471,528 | -1.24(-4.71%) |
Oct 16, 2015 | 26.63 | 26.92 | 25.50 | 26.24 | 1,246,742 | -0.38(-1.42%) |
Oct 15, 2015 | 25.29 | 26.72 | 25.24 | 26.62 | 1,495,369 | +0.34(+1.30%) |
Oct 14, 2015 | 26.20 | 26.61 | 25.64 | 26.28 | 1,061,759 | -0.12(-0.44%) |
Oct 13, 2015 | 26.50 | 27.30 | 26.27 | 26.40 | 1,546,951 | -0.25(-0.95%) |
Oct 12, 2015 | 26.96 | 26.96 | 25.81 | 26.65 | 1,040,967 | -0.42(-1.55%) |
Oct 09, 2015 | 26.94 | 27.48 | 26.02 | 27.07 | 1,670,822 | +0.34(+1.27%) |
Oct 08, 2015 | 26.25 | 27.14 | 25.38 | 26.73 | 2,301,988 | +0.63(+2.42%) |
Oct 07, 2015 | 26.65 | 27.29 | 25.37 | 26.09 | 2,141,882 | -0.18(-0.70%) |
Oct 06, 2015 | 24.70 | 26.50 | 24.48 | 26.28 | 2,021,231 | +1.64(+6.67%) |
Oct 05, 2015 | 22.86 | 24.85 | 22.84 | 24.64 | 2,148,676 | +2.22(+9.89%) |
Oct 02, 2015 | 20.73 | 22.49 | 20.46 | 22.42 | 1,409,747 | +1.39(+6.61%) |
Oct 01, 2015 | 20.62 | 21.34 | 20.56 | 21.03 | 1,452,924 | +0.86(+4.24%) |
Sep 30, 2015 | 20.02 | 20.69 | 19.67 | 20.17 | 1,455,015 | +0.43(+2.17%) |
Sep 29, 2015 | 19.60 | 20.38 | 19.46 | 19.74 | 1,329,475 | +0.18(+0.94%) |
Sep 28, 2015 | 19.96 | 20.16 | 19.51 | 19.56 | 1,406,304 | -0.65(-3.22%) |
Sep 25, 2015 | 21.26 | 21.33 | 20.12 | 20.21 | 1,449,793 | -0.68(-3.26%) |
Sep 24, 2015 | 20.53 | 21.09 | 19.99 | 20.89 | 1,461,916 | +0.16(+0.75%) |
Sep 23, 2015 | 21.69 | 21.86 | 20.54 | 20.74 | 927,805 | -0.96(-4.44%) |
Sep 22, 2015 | 21.38 | 22.24 | 21.29 | 21.70 | 1,038,456 | -0.10(-0.45%) |
Sep 21, 2015 | 22.11 | 22.35 | 21.63 | 21.80 | 915,572 | +0.17(+0.76%) |
Sep 18, 2015 | 21.98 | 22.23 | 21.37 | 21.63 | 1,887,877 | -0.77(-3.43%) |
Sep 17, 2015 | 22.33 | 23.39 | 22.05 | 22.40 | 1,570,017 | +0.09(+0.39%) |
Sep 16, 2015 | 20.76 | 23.27 | 20.61 | 22.31 | 3,449,630 | +2.47(+12.45%) |
Sep 15, 2015 | 19.12 | 19.90 | 19.12 | 19.84 | 778,239 | +0.85(+4.45%) |
Sep 14, 2015 | 19.32 | 19.34 | 18.68 | 18.99 | 589,160 | -0.43(-2.20%) |
Sep 11, 2015 | 19.79 | 20.03 | 19.08 | 19.42 | 1,150,916 | -0.77(-3.81%) |
Sep 10, 2015 | 19.87 | 20.37 | 19.65 | 20.19 | 719,567 | +0.37(+1.86%) |
Sep 09, 2015 | 20.83 | 21.34 | 19.78 | 19.82 | 1,191,588 | -0.94(-4.54%) |
Sep 08, 2015 | 20.63 | 20.93 | 20.00 | 20.76 | 911,711 | +0.35(+1.71%) |
Sep 04, 2015 | 20.45 | 20.41 | 20.41 | 20.41 | 774,631 | -0.33(-1.59%) |
Sep 03, 2015 | 21.24 | 21.95 | 20.58 | 20.75 | 1,226,297 | -0.24(-1.16%) |
Sep 02, 2015 | 21.26 | 21.34 | 19.72 | 20.99 | 1,299,128 | +0.11(+0.51%) |