Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.80 | 23.10 | 22.80 | 22.97 | 2,923 | +0.44(+1.95%) |
Nov 27, 2015 | 22.57 | 22.63 | 22.53 | 22.53 | 6,000 | -0.23(-1.00%) |
Nov 25, 2015 | 22.76 | 22.76 | 22.76 | 0 | +0.16(+0.69%) | |
Nov 24, 2015 | 22.67 | 22.81 | 22.46 | 22.60 | 2,705 | +0.43(+1.96%) |
Nov 23, 2015 | 22.37 | 22.17 | 22.17 | 2,690 | -0.08(-0.37%) | |
Nov 20, 2015 | 22.31 | 22.31 | 22.14 | 22.25 | 6,518 | +0.03(+0.14%) |
Nov 19, 2015 | 22.54 | 22.54 | 22.14 | 22.22 | 4,025 | -0.77(-3.37%) |
Nov 18, 2015 | 23.02 | 23.02 | 22.99 | 22.99 | 890 | -0.16(-0.69%) |
Nov 17, 2015 | 23.19 | 23.34 | 23.13 | 23.15 | 3,655 | -0.08(-0.33%) |
Nov 16, 2015 | 23.30 | 23.34 | 23.19 | 23.23 | 1,600 | +0.05(+0.22%) |
Nov 13, 2015 | 23.32 | 23.32 | 23.10 | 23.18 | 2,318 | +0.09(+0.39%) |
Nov 12, 2015 | 22.53 | 23.18 | 22.53 | 23.09 | 5,445 | +0.57(+2.52%) |
Nov 11, 2015 | 22.95 | 22.95 | 22.43 | 22.52 | 10,395 | -0.83(-3.57%) |
Nov 10, 2015 | 23.24 | 23.37 | 23.23 | 23.36 | 7,094 | +0.74(+3.28%) |
Nov 09, 2015 | 22.71 | 22.71 | 22.61 | 22.61 | 5,701 | -0.12(-0.51%) |
Nov 06, 2015 | 23.24 | 23.57 | 22.64 | 22.73 | 515 | -2.39(-9.52%) |
Nov 05, 2015 | 24.34 | 25.19 | 24.34 | 25.12 | 4,974 | -0.55(-2.14%) |
Nov 04, 2015 | 26.16 | 26.16 | 25.67 | 25.67 | 7,768 | +0.33(+1.30%) |
Nov 03, 2015 | 25.25 | 25.34 | 24.93 | 25.34 | 6,108 | +0.32(+1.27%) |
Nov 02, 2015 | 25.33 | 25.33 | 25.02 | 25.02 | 1,242 | -0.58(-2.25%) |
Oct 30, 2015 | 25.14 | 25.60 | 25.13 | 25.60 | 550 | +0.15(+0.61%) |
Oct 29, 2015 | 25.45 | 25.45 | 25.45 | 25.45 | 207 | +0.15(+0.57%) |
Oct 28, 2015 | 25.26 | 25.76 | 25.26 | 25.30 | 2,845 | -0.07(-0.28%) |
Oct 27, 2015 | 25.72 | 25.75 | 25.02 | 25.37 | 4,582 | -0.60(-2.30%) |
Oct 26, 2015 | 25.97 | 25.97 | 25.97 | 25.97 | 210 | +0.19(+0.73%) |
Oct 23, 2015 | 25.78 | 25.78 | 25.78 | 25.78 | 360 | +0.98(+3.96%) |
Oct 22, 2015 | 24.84 | 24.84 | 24.80 | 24.80 | 780 | +0.46(+1.88%) |
Oct 21, 2015 | 24.54 | 24.60 | 24.34 | 24.34 | 2,171 | -0.26(-1.07%) |
Oct 20, 2015 | 24.63 | 24.63 | 24.22 | 24.60 | 695 | +0.80(+3.38%) |
Oct 19, 2015 | 23.16 | 23.80 | 23.15 | 23.80 | 1,282 | +0.63(+2.72%) |
Oct 16, 2015 | 23.22 | 23.25 | 22.99 | 23.17 | 17,558 | -0.27(-1.16%) |
Oct 15, 2015 | 23.37 | 23.54 | 23.00 | 23.44 | 3,192 | +0.30(+1.30%) |
Oct 14, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 179 | -0.72(-3.02%) |
Oct 13, 2015 | 23.64 | 23.89 | 23.63 | 23.86 | 10,718 | -0.45(-1.85%) |
Oct 12, 2015 | 24.31 | 24.31 | 24.31 | 24.31 | 140 | +0.11(+0.45%) |
Oct 09, 2015 | 24.93 | 24.93 | 24.18 | 24.20 | 2,770 | -0.27(-1.10%) |
Oct 07, 2015 | 24.47 | 24.47 | 24.47 | 52 | -0.12(-0.49%) | |
Oct 06, 2015 | 24.40 | 24.74 | 24.38 | 24.59 | 1,470 | +0.17(+0.69%) |
Oct 05, 2015 | 24.29 | 24.42 | 24.16 | 24.42 | 3,320 | +0.78(+3.31%) |
Oct 02, 2015 | 23.30 | 23.76 | 23.30 | 23.64 | 1,200 | -0.06(-0.25%) |
Oct 01, 2015 | 23.59 | 23.72 | 23.59 | 23.70 | 3,293 | +0.18(+0.78%) |
Sep 30, 2015 | 23.64 | 23.64 | 23.34 | 23.52 | 568 | +0.41(+1.79%) |
Sep 29, 2015 | 22.99 | 23.20 | 22.99 | 23.10 | 4,880 | -0.74(-3.10%) |
Sep 28, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 170 | -0.24(-0.99%) |
Sep 25, 2015 | 24.00 | 24.12 | 24.00 | 24.08 | 491 | +0.34(+1.41%) |
Sep 23, 2015 | 23.74 | 23.74 | 23.74 | 50 | -0.41(-1.68%) | |
Sep 22, 2015 | 24.06 | 24.17 | 24.06 | 24.15 | 5,233 | -0.25(-1.03%) |
Sep 21, 2015 | 24.35 | 24.40 | 24.35 | 24.40 | 1,265 | -0.10(-0.40%) |
Sep 18, 2015 | 24.79 | 24.79 | 24.50 | 24.50 | 826 | -0.10(-0.41%) |
Sep 17, 2015 | 24.36 | 24.60 | 24.36 | 24.60 | 1,150 | +0.52(+2.16%) |
Sep 16, 2015 | 24.25 | 24.25 | 24.08 | 24.08 | 6,770 | +0.53(+2.25%) |
Sep 15, 2015 | 24.35 | 24.35 | 23.55 | 23.55 | 3,714 | -0.71(-2.93%) |
Sep 14, 2015 | 24.25 | 24.26 | 24.23 | 24.26 | 614 | -0.59(-2.39%) |
Sep 11, 2015 | 24.85 | 24.85 | 24.85 | 24.85 | 293 | -0.49(-1.92%) |
Sep 10, 2015 | 25.34 | 25.34 | 25.34 | 25.34 | 1,445 | -0.18(-0.71%) |
Sep 09, 2015 | 25.52 | 25.52 | 25.52 | 25.52 | 230 | -0.41(-1.59%) |
Sep 08, 2015 | 25.93 | 25.93 | 25.93 | 25.93 | 250 | +0.16(+0.63%) |
Sep 04, 2015 | 25.77 | 25.77 | 25.77 | 0 | -1.05(-3.91%) | |
Sep 03, 2015 | 26.82 | 26.82 | 26.82 | 26.82 | 206 | +0.27(+1.03%) |
Sep 02, 2015 | 26.58 | 26.58 | 26.55 | 26.55 | 657 | -0.39(-1.46%) |