Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.78 | 24.84 | 24.39 | 24.46 | 496,212 | -0.24(-0.97%) |
Nov 27, 2015 | 24.41 | 24.79 | 24.41 | 24.70 | 169,747 | +0.26(+1.04%) |
Nov 25, 2015 | 24.36 | 24.44 | 24.44 | 24.44 | 181,968 | +0.09(+0.36%) |
Nov 24, 2015 | 24.28 | 24.43 | 24.03 | 24.36 | 195,858 | -0.12(-0.48%) |
Nov 23, 2015 | 24.42 | 24.56 | 24.36 | 24.47 | 141,500 | +0.02(+0.09%) |
Nov 20, 2015 | 24.25 | 24.52 | 24.17 | 24.45 | 303,627 | +0.36(+1.51%) |
Nov 19, 2015 | 24.06 | 24.20 | 23.88 | 24.09 | 173,059 | +0.07(+0.30%) |
Nov 18, 2015 | 23.63 | 24.04 | 23.53 | 24.01 | 205,945 | +0.45(+1.92%) |
Nov 17, 2015 | 23.37 | 23.77 | 23.28 | 23.56 | 125,897 | +0.14(+0.59%) |
Nov 16, 2015 | 23.17 | 23.45 | 23.07 | 23.42 | 211,419 | +0.25(+1.07%) |
Nov 13, 2015 | 23.44 | 23.61 | 23.15 | 23.18 | 258,987 | -0.29(-1.24%) |
Nov 12, 2015 | 23.72 | 23.85 | 23.38 | 23.47 | 227,442 | -0.33(-1.38%) |
Nov 11, 2015 | 23.63 | 23.88 | 23.47 | 23.80 | 248,095 | +0.30(+1.27%) |
Nov 10, 2015 | 23.25 | 23.69 | 23.25 | 23.50 | 435,649 | +0.20(+0.88%) |
Nov 09, 2015 | 24.07 | 24.17 | 23.02 | 23.29 | 255,657 | -0.54(-2.26%) |
Nov 06, 2015 | 23.99 | 23.99 | 23.64 | 23.83 | 455,108 | -0.47(-1.92%) |
Nov 05, 2015 | 24.00 | 24.34 | 23.90 | 24.30 | 136,003 | +0.26(+1.09%) |
Nov 04, 2015 | 24.31 | 24.31 | 23.90 | 24.04 | 332,374 | -0.08(-0.33%) |
Nov 03, 2015 | 24.27 | 24.27 | 24.04 | 24.12 | 269,229 | -0.26(-1.08%) |
Nov 02, 2015 | 23.91 | 24.38 | 23.87 | 24.38 | 245,324 | +0.39(+1.64%) |
Oct 30, 2015 | 24.36 | 24.39 | 23.92 | 23.98 | 276,958 | -0.33(-1.35%) |
Oct 29, 2015 | 24.18 | 24.48 | 24.06 | 24.31 | 204,293 | -0.01(-0.03%) |
Oct 28, 2015 | 23.96 | 24.36 | 23.67 | 24.32 | 337,123 | +0.34(+1.43%) |
Oct 27, 2015 | 23.95 | 24.23 | 23.86 | 23.98 | 224,225 | +0.00(+0.00%) |
Oct 26, 2015 | 23.86 | 24.00 | 23.69 | 23.98 | 179,777 | +0.15(+0.61%) |
Oct 23, 2015 | 23.93 | 24.00 | 23.58 | 23.83 | 247,699 | -0.07(-0.30%) |
Oct 22, 2015 | 23.65 | 23.94 | 23.59 | 23.90 | 249,978 | +0.39(+1.64%) |
Oct 21, 2015 | 23.73 | 23.80 | 23.49 | 23.52 | 280,785 | -0.20(-0.86%) |
Oct 20, 2015 | 23.72 | 23.85 | 23.59 | 23.72 | 156,824 | -0.10(-0.43%) |
Oct 19, 2015 | 23.35 | 23.82 | 23.35 | 23.82 | 281,081 | +0.42(+1.78%) |
Oct 16, 2015 | 23.37 | 23.53 | 23.18 | 23.41 | 296,477 | +0.09(+0.38%) |
Oct 15, 2015 | 22.93 | 23.33 | 22.83 | 23.32 | 238,943 | +0.42(+1.85%) |
Oct 14, 2015 | 23.17 | 23.31 | 22.83 | 22.90 | 209,919 | -0.26(-1.10%) |
Oct 13, 2015 | 23.36 | 23.58 | 23.09 | 23.15 | 252,777 | -0.31(-1.34%) |
Oct 12, 2015 | 23.30 | 23.55 | 23.21 | 23.47 | 189,669 | +0.22(+0.94%) |
Oct 09, 2015 | 23.20 | 23.28 | 23.04 | 23.25 | 256,863 | +0.09(+0.41%) |
Oct 08, 2015 | 22.99 | 23.20 | 22.82 | 23.15 | 229,717 | +0.19(+0.83%) |
Oct 07, 2015 | 22.56 | 22.99 | 22.48 | 22.96 | 513,653 | +0.42(+1.88%) |
Oct 06, 2015 | 22.62 | 22.74 | 22.36 | 22.54 | 305,312 | -0.09(-0.39%) |
Oct 05, 2015 | 22.35 | 22.65 | 22.23 | 22.63 | 211,397 | +0.40(+1.80%) |
Oct 02, 2015 | 21.96 | 22.23 | 21.73 | 22.23 | 403,908 | +0.18(+0.79%) |
Oct 01, 2015 | 22.00 | 22.21 | 21.85 | 22.05 | 319,152 | +0.12(+0.57%) |
Sep 30, 2015 | 22.08 | 22.23 | 21.93 | 21.93 | 556,372 | -0.02(-0.10%) |
Sep 29, 2015 | 21.78 | 22.10 | 21.59 | 21.95 | 426,414 | +0.22(+1.01%) |
Sep 28, 2015 | 21.88 | 21.88 | 21.53 | 21.73 | 354,128 | -0.20(-0.90%) |
Sep 25, 2015 | 21.88 | 22.13 | 21.74 | 21.93 | 282,663 | +0.12(+0.56%) |
Sep 24, 2015 | 21.99 | 22.14 | 21.66 | 21.81 | 261,484 | -0.25(-1.12%) |
Sep 23, 2015 | 21.89 | 22.15 | 21.78 | 22.05 | 232,285 | +0.23(+1.06%) |
Sep 22, 2015 | 21.96 | 22.20 | 21.79 | 21.82 | 237,785 | -0.34(-1.53%) |
Sep 21, 2015 | 22.12 | 22.32 | 22.02 | 22.16 | 225,693 | +0.14(+0.62%) |
Sep 18, 2015 | 21.70 | 22.20 | 21.70 | 22.02 | 612,320 | +0.08(+0.36%) |
Sep 17, 2015 | 21.62 | 22.23 | 21.56 | 21.94 | 261,646 | +0.30(+1.37%) |
Sep 16, 2015 | 21.47 | 21.76 | 21.43 | 21.65 | 208,862 | +0.22(+1.05%) |
Sep 15, 2015 | 21.21 | 21.55 | 21.01 | 21.42 | 257,284 | +0.25(+1.20%) |
Sep 14, 2015 | 21.23 | 21.23 | 21.07 | 21.17 | 134,150 | +0.01(+0.03%) |
Sep 11, 2015 | 20.60 | 21.18 | 20.60 | 21.16 | 226,977 | +0.51(+2.45%) |
Sep 10, 2015 | 20.53 | 20.89 | 20.53 | 20.66 | 226,514 | +0.07(+0.32%) |
Sep 09, 2015 | 21.16 | 21.16 | 20.56 | 20.59 | 314,439 | -0.43(-2.03%) |
Sep 08, 2015 | 20.91 | 21.05 | 20.76 | 21.02 | 275,173 | +0.35(+1.72%) |
Sep 04, 2015 | 20.90 | 20.66 | 20.66 | 20.66 | 174,021 | -0.46(-2.16%) |
Sep 03, 2015 | 21.22 | 21.34 | 21.09 | 21.12 | 345,037 | +0.04(+0.17%) |
Sep 02, 2015 | 21.11 | 21.15 | 20.84 | 21.08 | 395,870 | +0.20(+0.94%) |