Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.01 | 25.40 | 24.91 | 25.10 | 95,041 | +0.18(+0.72%) |
Nov 27, 2015 | 24.97 | 25.17 | 24.85 | 24.92 | 26,628 | -0.09(-0.36%) |
Nov 25, 2015 | 24.87 | 25.01 | 25.01 | 25.01 | 58,496 | +0.13(+0.54%) |
Nov 24, 2015 | 24.44 | 24.93 | 24.38 | 24.88 | 129,727 | +0.35(+1.42%) |
Nov 23, 2015 | 24.43 | 24.80 | 24.37 | 24.53 | 89,496 | +0.06(+0.26%) |
Nov 20, 2015 | 24.19 | 24.59 | 24.13 | 24.46 | 154,301 | +0.25(+1.04%) |
Nov 19, 2015 | 24.20 | 24.33 | 24.04 | 24.21 | 90,819 | -0.03(-0.11%) |
Nov 18, 2015 | 23.93 | 24.36 | 23.84 | 24.24 | 116,623 | +0.42(+1.77%) |
Nov 17, 2015 | 24.14 | 24.19 | 23.73 | 23.82 | 155,574 | -0.27(-1.12%) |
Nov 16, 2015 | 23.70 | 24.17 | 23.66 | 24.09 | 122,350 | +0.34(+1.43%) |
Nov 13, 2015 | 23.83 | 24.23 | 23.67 | 23.75 | 107,820 | -0.22(-0.93%) |
Nov 12, 2015 | 24.25 | 24.49 | 23.92 | 23.97 | 152,186 | -0.52(-2.12%) |
Nov 11, 2015 | 24.71 | 24.79 | 24.28 | 24.49 | 133,026 | -0.19(-0.76%) |
Nov 10, 2015 | 24.23 | 24.77 | 24.23 | 24.68 | 99,857 | +0.37(+1.51%) |
Nov 09, 2015 | 24.88 | 24.93 | 24.27 | 24.31 | 146,726 | -0.57(-2.30%) |
Nov 06, 2015 | 24.63 | 25.02 | 24.08 | 24.88 | 149,244 | +0.09(+0.36%) |
Nov 05, 2015 | 24.75 | 25.14 | 24.41 | 24.80 | 108,310 | +0.04(+0.14%) |
Nov 04, 2015 | 24.44 | 24.77 | 24.33 | 24.76 | 215,480 | +0.40(+1.66%) |
Nov 03, 2015 | 23.86 | 24.45 | 23.81 | 24.36 | 237,980 | +0.47(+1.95%) |
Nov 02, 2015 | 23.71 | 24.18 | 23.61 | 23.89 | 277,323 | +0.19(+0.79%) |
Oct 30, 2015 | 23.78 | 24.14 | 23.58 | 23.70 | 108,404 | -0.08(-0.34%) |
Oct 29, 2015 | 23.85 | 24.12 | 23.68 | 23.78 | 100,540 | -0.24(-1.01%) |
Oct 28, 2015 | 23.11 | 24.02 | 23.11 | 24.02 | 255,734 | +0.89(+3.83%) |
Oct 27, 2015 | 22.94 | 23.22 | 22.47 | 23.14 | 198,968 | +0.10(+0.43%) |
Oct 26, 2015 | 23.27 | 23.56 | 22.56 | 23.04 | 182,144 | -0.48(-2.06%) |
Oct 23, 2015 | 22.97 | 23.79 | 22.14 | 23.52 | 252,411 | +1.17(+5.25%) |
Oct 22, 2015 | 21.93 | 22.48 | 21.70 | 22.35 | 138,902 | +0.52(+2.38%) |
Oct 21, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 121,176 | -0.10(-0.45%) |
Oct 20, 2015 | 21.84 | 22.35 | 21.70 | 21.93 | 151,726 | +0.10(+0.45%) |
Oct 19, 2015 | 21.99 | 22.18 | 21.79 | 21.83 | 81,632 | -0.30(-1.34%) |
Oct 16, 2015 | 22.48 | 23.07 | 21.92 | 22.13 | 87,066 | -0.29(-1.28%) |
Oct 15, 2015 | 22.06 | 22.77 | 21.60 | 22.41 | 93,899 | +0.46(+2.08%) |
Oct 14, 2015 | 22.21 | 22.48 | 21.93 | 21.96 | 273,239 | -0.29(-1.29%) |
Oct 13, 2015 | 22.57 | 22.91 | 22.22 | 22.24 | 97,770 | -0.56(-2.47%) |
Oct 12, 2015 | 22.93 | 22.99 | 22.59 | 22.81 | 56,468 | -0.16(-0.70%) |
Oct 09, 2015 | 23.17 | 23.60 | 22.87 | 22.97 | 63,434 | -0.09(-0.39%) |
Oct 08, 2015 | 22.15 | 23.20 | 22.15 | 23.06 | 134,687 | +0.88(+3.96%) |
Oct 07, 2015 | 21.86 | 22.48 | 21.86 | 22.18 | 192,821 | +0.48(+2.23%) |
Oct 06, 2015 | 21.94 | 22.30 | 21.47 | 21.70 | 168,657 | -0.24(-1.10%) |
Oct 05, 2015 | 21.30 | 22.03 | 21.30 | 21.94 | 101,731 | +0.82(+3.90%) |
Oct 02, 2015 | 20.18 | 21.12 | 20.03 | 21.11 | 163,485 | +0.79(+3.88%) |
Oct 01, 2015 | 20.71 | 20.87 | 20.14 | 20.33 | 127,331 | -0.39(-1.86%) |
Sep 30, 2015 | 20.86 | 21.01 | 20.42 | 20.71 | 149,403 | -0.03(-0.13%) |
Sep 29, 2015 | 20.64 | 20.95 | 20.54 | 20.74 | 86,300 | +0.12(+0.56%) |
Sep 28, 2015 | 20.33 | 20.73 | 20.23 | 20.62 | 101,738 | +0.17(+0.83%) |
Sep 25, 2015 | 20.93 | 21.01 | 20.45 | 20.45 | 201,757 | -0.27(-1.30%) |
Sep 24, 2015 | 21.01 | 21.53 | 20.56 | 20.72 | 266,608 | -0.43(-2.03%) |
Sep 23, 2015 | 21.66 | 21.70 | 21.10 | 21.15 | 173,941 | -0.44(-2.03%) |
Sep 22, 2015 | 21.52 | 22.07 | 21.34 | 21.59 | 142,531 | -0.20(-0.90%) |
Sep 21, 2015 | 21.82 | 22.05 | 21.58 | 21.79 | 181,078 | +0.10(+0.45%) |
Sep 18, 2015 | 21.73 | 22.15 | 21.54 | 21.69 | 186,394 | -0.39(-1.78%) |
Sep 17, 2015 | 22.13 | 22.73 | 21.85 | 22.08 | 194,168 | -0.12(-0.52%) |
Sep 16, 2015 | 21.82 | 22.82 | 21.82 | 22.20 | 249,733 | +0.36(+1.64%) |
Sep 15, 2015 | 21.30 | 21.86 | 21.27 | 21.84 | 103,219 | +0.52(+2.42%) |
Sep 14, 2015 | 21.53 | 21.92 | 21.23 | 21.32 | 217,110 | -0.22(-1.03%) |
Sep 11, 2015 | 21.09 | 21.58 | 21.09 | 21.55 | 144,353 | +0.28(+1.34%) |
Sep 10, 2015 | 20.98 | 21.37 | 20.72 | 21.26 | 197,451 | +0.26(+1.23%) |
Sep 09, 2015 | 21.22 | 21.54 | 20.98 | 21.00 | 124,931 | -0.14(-0.67%) |
Sep 08, 2015 | 21.21 | 21.56 | 21.01 | 21.14 | 185,301 | +0.20(+0.93%) |
Sep 04, 2015 | 20.74 | 20.95 | 20.95 | 20.95 | 105,133 | -0.07(-0.34%) |
Sep 03, 2015 | 20.93 | 21.26 | 20.85 | 21.02 | 136,699 | +0.06(+0.30%) |
Sep 02, 2015 | 21.39 | 21.39 | 20.76 | 20.96 | 194,945 | -0.22(-1.05%) |