Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.70 | 24.80 | 24.25 | 24.35 | 123,778 | -0.38(-1.54%) |
Nov 27, 2015 | 24.99 | 24.99 | 24.45 | 24.73 | 44,315 | -0.26(-1.04%) |
Nov 26, 2015 | 25.00 | 25.10 | 24.80 | 24.99 | 41,068 | +0.13(+0.52%) |
Nov 25, 2015 | 24.72 | 24.94 | 24.57 | 24.86 | 143,514 | +0.26(+1.06%) |
Nov 24, 2015 | 24.75 | 24.97 | 24.59 | 24.60 | 91,586 | -0.14(-0.57%) |
Nov 23, 2015 | 24.74 | 99,319 | +0.37(+1.52%) | |||
Nov 20, 2015 | 24.28 | 24.65 | 24.28 | 24.37 | 68,500 | +0.10(+0.41%) |
Nov 19, 2015 | 24.82 | 24.88 | 24.25 | 24.27 | 152,820 | -0.62(-2.49%) |
Nov 18, 2015 | 25.23 | 25.32 | 24.77 | 24.89 | 185,489 | -0.27(-1.07%) |
Nov 17, 2015 | 25.01 | 25.37 | 24.94 | 25.16 | 101,702 | +0.26(+1.04%) |
Nov 16, 2015 | 24.44 | 25.13 | 24.00 | 24.90 | 133,349 | +0.50(+2.05%) |
Nov 13, 2015 | 24.90 | 24.97 | 24.26 | 24.40 | 133,514 | -0.45(-1.81%) |
Nov 12, 2015 | 25.07 | 25.07 | 24.57 | 24.85 | 0 | -0.26(-1.04%) |
Nov 11, 2015 | 25.15 | 25.97 | 24.85 | 25.11 | 338,974 | -0.03(-0.12%) |
Nov 10, 2015 | 26.18 | 26.18 | 24.50 | 25.14 | 294,513 | -1.07(-4.08%) |
Nov 09, 2015 | 26.95 | 26.99 | 25.61 | 26.21 | 155,065 | -0.70(-2.60%) |
Nov 06, 2015 | 27.00 | 27.48 | 26.80 | 26.91 | 64,856 | -0.06(-0.22%) |
Nov 05, 2015 | 26.68 | 26.99 | 26.25 | 26.97 | 81,325 | +0.26(+0.97%) |
Nov 04, 2015 | 27.17 | 27.17 | 26.45 | 26.71 | 98,293 | -0.32(-1.18%) |
Nov 03, 2015 | 27.53 | 27.63 | 26.84 | 27.03 | 99,218 | -0.31(-1.13%) |
Nov 02, 2015 | 28.03 | 28.03 | 27.16 | 27.34 | 93,500 | -0.48(-1.73%) |
Oct 30, 2015 | 27.77 | 27.50 | 27.82 | 143,977 | +0.05(+0.18%) | |
Oct 29, 2015 | 27.79 | 28.09 | 27.60 | 27.77 | 121,384 | +0.03(+0.11%) |
Oct 28, 2015 | 27.67 | 27.90 | 27.60 | 27.74 | 115,847 | +0.08(+0.29%) |
Oct 27, 2015 | 28.58 | 28.58 | 27.61 | 27.66 | 105,954 | -0.52(-1.85%) |
Oct 26, 2015 | 28.80 | 28.80 | 28.00 | 28.18 | 59,582 | -0.43(-1.50%) |
Oct 23, 2015 | 28.17 | 28.86 | 28.17 | 28.61 | 82,253 | +0.63(+2.25%) |
Oct 22, 2015 | 27.64 | 28.24 | 27.52 | 27.98 | 119,101 | +0.48(+1.75%) |
Oct 21, 2015 | 27.06 | 27.53 | 26.85 | 27.50 | 214,159 | +0.49(+1.81%) |
Oct 20, 2015 | 27.07 | 27.12 | 26.85 | 27.01 | 32,157 | -0.11(-0.41%) |
Oct 19, 2015 | 27.22 | 27.22 | 26.72 | 27.12 | 75,580 | +0.22(+0.82%) |
Oct 16, 2015 | 27.19 | 27.19 | 26.88 | 26.90 | 97,319 | -0.08(-0.30%) |
Oct 15, 2015 | 27.18 | 27.36 | 26.88 | 26.98 | 98,033 | -0.09(-0.33%) |
Oct 14, 2015 | 27.02 | 27.39 | 26.98 | 27.07 | 104,833 | -0.14(-0.51%) |
Oct 13, 2015 | 27.24 | 27.45 | 27.02 | 27.21 | 53,178 | -0.07(-0.26%) |
Oct 09, 2015 | 27.28 | 27.28 | 27.28 | 0 | -0.44(-1.59%) | |
Oct 08, 2015 | 27.54 | 27.73 | 26.95 | 27.72 | 161,049 | +0.22(+0.80%) |
Oct 07, 2015 | 27.50 | 27.81 | 27.20 | 27.50 | 84,286 | +0.13(+0.47%) |
Oct 06, 2015 | 27.87 | 27.21 | 27.37 | 36,520 | -0.01(-0.04%) | |
Oct 05, 2015 | 27.42 | 27.76 | 27.17 | 27.38 | 65,787 | +0.37(+1.37%) |
Oct 02, 2015 | 26.79 | 27.17 | 26.48 | 27.01 | 56,367 | +0.03(+0.11%) |
Oct 01, 2015 | 27.06 | 27.09 | 26.46 | 26.98 | 43,336 | +0.02(+0.07%) |
Sep 30, 2015 | 27.05 | 27.14 | 26.48 | 26.96 | 120,263 | +0.51(+1.93%) |
Sep 29, 2015 | 27.63 | 27.69 | 26.33 | 26.45 | 168,225 | -1.07(-3.89%) |
Sep 28, 2015 | 28.50 | 28.76 | 27.30 | 27.52 | 90,157 | -0.98(-3.44%) |
Sep 25, 2015 | 28.64 | 29.00 | 28.32 | 28.50 | 70,147 | +0.01(+0.04%) |
Sep 24, 2015 | 29.02 | 29.02 | 28.17 | 28.49 | 112,915 | -0.55(-1.89%) |
Sep 23, 2015 | 29.34 | 29.42 | 28.81 | 29.04 | 78,059 | -0.05(-0.17%) |
Sep 22, 2015 | 29.22 | 29.22 | 28.76 | 29.09 | 152,101 | +0.09(+0.31%) |
Sep 21, 2015 | 29.09 | 29.49 | 28.86 | 29.00 | 113,911 | +0.00(+0.00%) |
Sep 18, 2015 | 28.90 | 29.30 | 28.50 | 29.00 | 154,443 | -0.07(-0.24%) |
Sep 17, 2015 | 28.25 | 29.20 | 27.76 | 29.07 | 188,771 | +0.72(+2.54%) |
Sep 16, 2015 | 27.08 | 28.55 | 27.08 | 28.35 | 141,503 | +1.45(+5.39%) |
Sep 15, 2015 | 26.76 | 27.09 | 26.54 | 26.90 | 89,283 | +0.21(+0.79%) |
Sep 14, 2015 | 27.26 | 27.40 | 26.62 | 26.69 | 71,599 | -0.44(-1.62%) |
Sep 11, 2015 | 27.59 | 27.59 | 26.94 | 27.13 | 55,334 | -0.19(-0.70%) |
Sep 10, 2015 | 27.36 | 27.50 | 27.00 | 27.32 | 104,871 | -0.18(-0.65%) |
Sep 09, 2015 | 26.90 | 27.63 | 26.90 | 27.50 | 168,446 | +0.85(+3.19%) |
Sep 08, 2015 | 26.37 | 26.75 | 26.25 | 26.65 | 75,979 | +0.44(+1.68%) |
Sep 04, 2015 | 26.21 | 26.21 | 26.21 | 0 | +0.21(+0.81%) | |
Sep 03, 2015 | 25.88 | 26.47 | 25.64 | 26.00 | 158,612 | +0.21(+0.81%) |
Sep 02, 2015 | 26.47 | 26.47 | 25.45 | 25.79 | 73,388 | -0.47(-1.79%) |