Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.42 | 23.54 | 23.11 | 23.23 | 124,838 | -0.10(-0.42%) |
Nov 27, 2015 | 23.14 | 23.40 | 23.14 | 23.33 | 48,143 | +0.23(+0.99%) |
Nov 25, 2015 | 23.04 | 23.10 | 23.10 | 23.10 | 42,731 | +0.04(+0.18%) |
Nov 24, 2015 | 22.82 | 23.09 | 22.59 | 23.06 | 96,593 | +0.12(+0.54%) |
Nov 23, 2015 | 22.98 | 23.08 | 22.81 | 22.94 | 79,605 | -0.03(-0.15%) |
Nov 20, 2015 | 22.85 | 23.06 | 22.80 | 22.97 | 93,562 | +0.23(+1.01%) |
Nov 19, 2015 | 22.78 | 22.89 | 22.55 | 22.74 | 74,866 | +0.01(+0.06%) |
Nov 18, 2015 | 22.74 | 22.79 | 22.49 | 22.73 | 117,301 | +0.05(+0.21%) |
Nov 17, 2015 | 22.61 | 22.86 | 22.52 | 22.68 | 68,342 | +0.00(+0.00%) |
Nov 16, 2015 | 22.30 | 22.70 | 22.26 | 22.68 | 88,961 | +0.30(+1.36%) |
Nov 13, 2015 | 22.33 | 22.58 | 22.28 | 22.37 | 121,517 | -0.09(-0.40%) |
Nov 12, 2015 | 22.55 | 22.76 | 22.35 | 22.46 | 98,062 | -0.14(-0.61%) |
Nov 11, 2015 | 22.73 | 22.86 | 22.51 | 22.60 | 130,399 | -0.05(-0.21%) |
Nov 10, 2015 | 22.29 | 22.78 | 22.29 | 22.65 | 184,500 | +0.38(+1.71%) |
Nov 09, 2015 | 22.55 | 22.55 | 22.03 | 22.27 | 155,632 | -0.38(-1.68%) |
Nov 06, 2015 | 22.79 | 22.79 | 22.29 | 22.65 | 174,781 | -0.35(-1.51%) |
Nov 05, 2015 | 22.88 | 23.02 | 22.68 | 23.00 | 104,185 | +0.16(+0.70%) |
Nov 04, 2015 | 22.84 | 22.84 | 22.58 | 22.84 | 142,180 | -0.01(-0.06%) |
Nov 03, 2015 | 22.80 | 22.86 | 22.52 | 22.85 | 104,129 | -0.01(-0.06%) |
Nov 02, 2015 | 22.49 | 22.87 | 22.39 | 22.87 | 105,327 | +0.44(+1.95%) |
Oct 30, 2015 | 22.79 | 22.79 | 22.37 | 22.43 | 81,775 | -0.26(-1.13%) |
Oct 29, 2015 | 22.99 | 23.00 | 22.51 | 22.69 | 117,371 | -0.31(-1.36%) |
Oct 28, 2015 | 22.92 | 23.60 | 22.80 | 23.00 | 272,797 | +0.17(+0.73%) |
Oct 27, 2015 | 22.51 | 22.94 | 22.37 | 22.83 | 170,638 | +0.44(+1.98%) |
Oct 26, 2015 | 22.36 | 22.42 | 22.12 | 22.39 | 90,741 | +0.05(+0.22%) |
Oct 23, 2015 | 22.31 | 22.47 | 22.04 | 22.34 | 123,541 | -0.01(-0.03%) |
Oct 22, 2015 | 21.92 | 22.36 | 21.83 | 22.35 | 148,665 | +0.53(+2.41%) |
Oct 21, 2015 | 21.67 | 21.98 | 21.67 | 21.82 | 140,521 | +0.19(+0.90%) |
Oct 20, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 135,505 | -0.06(-0.29%) |
Oct 19, 2015 | 21.32 | 21.71 | 21.32 | 21.69 | 242,390 | +0.39(+1.82%) |
Oct 16, 2015 | 21.47 | 21.71 | 21.18 | 21.30 | 266,858 | -0.16(-0.74%) |
Oct 15, 2015 | 21.16 | 21.47 | 21.03 | 21.46 | 129,828 | +0.33(+1.57%) |
Oct 14, 2015 | 21.27 | 21.55 | 21.11 | 21.13 | 81,545 | -0.19(-0.88%) |
Oct 13, 2015 | 21.43 | 21.57 | 21.24 | 21.31 | 67,997 | -0.15(-0.68%) |
Oct 12, 2015 | 21.32 | 21.63 | 21.32 | 21.46 | 63,377 | +0.21(+0.98%) |
Oct 09, 2015 | 21.40 | 21.40 | 21.20 | 21.25 | 47,457 | -0.15(-0.68%) |
Oct 08, 2015 | 21.21 | 21.43 | 21.10 | 21.40 | 89,413 | +0.18(+0.85%) |
Oct 07, 2015 | 21.00 | 21.27 | 20.85 | 21.22 | 172,031 | +0.30(+1.46%) |
Oct 06, 2015 | 20.92 | 21.20 | 20.79 | 20.91 | 138,802 | -0.06(-0.26%) |
Oct 05, 2015 | 20.70 | 21.03 | 20.68 | 20.97 | 162,798 | +0.32(+1.54%) |
Oct 02, 2015 | 20.52 | 20.76 | 20.22 | 20.65 | 155,837 | +0.01(+0.03%) |
Oct 01, 2015 | 20.65 | 20.76 | 20.37 | 20.64 | 139,542 | -0.03(-0.17%) |
Sep 30, 2015 | 20.77 | 20.77 | 20.51 | 20.68 | 140,017 | +0.11(+0.54%) |
Sep 29, 2015 | 20.32 | 20.64 | 20.29 | 20.57 | 111,305 | +0.20(+0.99%) |
Sep 28, 2015 | 20.21 | 20.56 | 20.19 | 20.37 | 167,986 | -0.27(-1.29%) |
Sep 25, 2015 | 20.53 | 20.86 | 20.34 | 20.63 | 1,131,087 | +0.10(+0.50%) |
Sep 24, 2015 | 20.56 | 20.67 | 20.47 | 20.53 | 103,836 | -0.08(-0.40%) |
Sep 23, 2015 | 20.39 | 20.73 | 20.33 | 20.61 | 142,457 | +0.35(+1.72%) |
Sep 22, 2015 | 20.28 | 20.43 | 20.20 | 20.26 | 132,494 | -0.10(-0.50%) |
Sep 21, 2015 | 20.15 | 20.43 | 20.12 | 20.37 | 116,983 | +0.33(+1.67%) |
Sep 18, 2015 | 19.92 | 20.39 | 19.92 | 20.03 | 306,322 | -0.11(-0.54%) |
Sep 17, 2015 | 19.90 | 20.45 | 19.80 | 20.14 | 120,726 | +0.29(+1.48%) |
Sep 16, 2015 | 19.65 | 19.90 | 19.64 | 19.85 | 106,209 | +0.15(+0.76%) |
Sep 15, 2015 | 19.64 | 19.75 | 19.35 | 19.70 | 127,334 | +0.14(+0.70%) |
Sep 14, 2015 | 19.61 | 19.70 | 19.53 | 19.56 | 89,467 | +0.08(+0.42%) |
Sep 11, 2015 | 19.09 | 19.54 | 19.05 | 19.48 | 93,046 | +0.41(+2.15%) |
Sep 10, 2015 | 18.93 | 19.27 | 18.93 | 19.07 | 89,774 | +0.11(+0.58%) |
Sep 09, 2015 | 19.29 | 19.31 | 18.95 | 18.96 | 128,067 | -0.21(-1.10%) |
Sep 08, 2015 | 19.25 | 19.27 | 19.06 | 19.17 | 127,354 | +0.10(+0.54%) |
Sep 04, 2015 | 19.06 | 19.07 | 19.07 | 19.07 | 212,739 | -0.17(-0.89%) |
Sep 03, 2015 | 19.22 | 19.36 | 19.15 | 19.24 | 76,326 | +0.05(+0.28%) |
Sep 02, 2015 | 19.29 | 19.32 | 19.06 | 19.19 | 96,304 | +0.18(+0.97%) |