Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.84 | 23.84 | 23.45 | 23.54 | 220,733 | -0.20(-0.84%) |
Nov 27, 2015 | 23.47 | 23.80 | 23.34 | 23.74 | 79,632 | +0.18(+0.75%) |
Nov 25, 2015 | 23.43 | 23.56 | 23.56 | 23.56 | 100,451 | +0.11(+0.49%) |
Nov 24, 2015 | 23.23 | 23.49 | 23.06 | 23.45 | 98,617 | +0.11(+0.47%) |
Nov 23, 2015 | 23.44 | 23.57 | 22.74 | 23.34 | 137,185 | -0.08(-0.35%) |
Nov 20, 2015 | 23.15 | 23.47 | 22.95 | 23.42 | 205,412 | +0.42(+1.84%) |
Nov 19, 2015 | 23.14 | 23.14 | 22.92 | 23.00 | 146,760 | -0.10(-0.45%) |
Nov 18, 2015 | 22.96 | 23.20 | 22.84 | 23.10 | 146,052 | +0.15(+0.65%) |
Nov 17, 2015 | 23.24 | 23.29 | 22.82 | 22.95 | 132,841 | -0.29(-1.23%) |
Nov 16, 2015 | 22.99 | 23.27 | 22.85 | 23.24 | 170,675 | +0.30(+1.33%) |
Nov 13, 2015 | 22.97 | 23.18 | 22.76 | 22.94 | 280,567 | -0.22(-0.96%) |
Nov 12, 2015 | 23.26 | 23.35 | 23.08 | 23.16 | 186,033 | -0.29(-1.22%) |
Nov 11, 2015 | 23.49 | 23.73 | 23.37 | 23.44 | 118,870 | +0.01(+0.06%) |
Nov 10, 2015 | 23.24 | 23.58 | 23.24 | 23.43 | 205,223 | +0.13(+0.55%) |
Nov 09, 2015 | 23.37 | 23.41 | 23.13 | 23.30 | 151,727 | -0.17(-0.72%) |
Nov 06, 2015 | 23.10 | 23.51 | 22.97 | 23.47 | 136,472 | +0.26(+1.14%) |
Nov 05, 2015 | 23.23 | 23.34 | 22.91 | 23.21 | 165,774 | +0.01(+0.06%) |
Nov 04, 2015 | 23.20 | 23.30 | 23.03 | 23.19 | 127,251 | -0.04(-0.16%) |
Nov 03, 2015 | 23.17 | 23.44 | 22.97 | 23.23 | 189,687 | -0.11(-0.49%) |
Nov 02, 2015 | 23.36 | 23.65 | 23.00 | 23.34 | 230,009 | -0.03(-0.12%) |
Oct 30, 2015 | 23.46 | 23.59 | 23.19 | 23.37 | 323,637 | -0.08(-0.35%) |
Oct 29, 2015 | 23.65 | 23.65 | 23.33 | 23.45 | 315,564 | -0.19(-0.79%) |
Oct 28, 2015 | 23.59 | 23.98 | 23.34 | 23.64 | 453,570 | +0.07(+0.29%) |
Oct 27, 2015 | 23.75 | 23.87 | 23.35 | 23.57 | 268,882 | -0.18(-0.75%) |
Oct 26, 2015 | 23.98 | 24.21 | 23.62 | 23.75 | 367,500 | -0.35(-1.45%) |
Oct 23, 2015 | 24.08 | 24.88 | 23.74 | 24.10 | 312,724 | +0.07(+0.28%) |
Oct 22, 2015 | 22.50 | 24.57 | 22.50 | 24.03 | 771,679 | +1.90(+8.59%) |
Oct 21, 2015 | 22.74 | 22.82 | 22.09 | 22.13 | 236,593 | -0.37(-1.64%) |
Oct 20, 2015 | 22.18 | 22.55 | 22.09 | 22.50 | 218,615 | +0.31(+1.41%) |
Oct 19, 2015 | 21.95 | 22.44 | 21.95 | 22.18 | 246,313 | +0.18(+0.83%) |
Oct 16, 2015 | 22.11 | 22.11 | 21.83 | 22.00 | 273,864 | -0.01(-0.04%) |
Oct 15, 2015 | 22.16 | 22.42 | 21.12 | 22.01 | 284,612 | -0.12(-0.53%) |
Oct 14, 2015 | 22.34 | 22.57 | 22.09 | 22.13 | 261,128 | -0.17(-0.77%) |
Oct 13, 2015 | 22.71 | 23.08 | 22.30 | 22.30 | 307,005 | -0.38(-1.66%) |
Oct 12, 2015 | 22.51 | 22.78 | 22.49 | 22.68 | 202,489 | +0.11(+0.50%) |
Oct 09, 2015 | 22.51 | 22.75 | 22.44 | 22.57 | 233,172 | +0.03(+0.12%) |
Oct 08, 2015 | 22.33 | 22.58 | 22.17 | 22.54 | 299,088 | +0.20(+0.92%) |
Oct 07, 2015 | 21.65 | 22.34 | 21.65 | 22.34 | 315,300 | +0.71(+3.30%) |
Oct 06, 2015 | 21.56 | 21.73 | 21.43 | 21.62 | 410,385 | +0.08(+0.36%) |
Oct 05, 2015 | 21.08 | 21.59 | 20.76 | 21.54 | 300,364 | +0.68(+3.25%) |
Oct 02, 2015 | 20.11 | 20.88 | 20.05 | 20.87 | 448,070 | +0.33(+1.62%) |
Oct 01, 2015 | 20.29 | 20.64 | 20.21 | 20.53 | 396,402 | +0.28(+1.37%) |
Sep 30, 2015 | 20.40 | 20.51 | 20.09 | 20.26 | 484,631 | +0.01(+0.04%) |
Sep 29, 2015 | 20.40 | 20.43 | 20.17 | 20.25 | 460,221 | -0.17(-0.85%) |
Sep 28, 2015 | 20.09 | 20.53 | 19.97 | 20.42 | 520,150 | +0.24(+1.19%) |
Sep 25, 2015 | 20.26 | 20.44 | 19.81 | 20.18 | 188,310 | +0.04(+0.18%) |
Sep 24, 2015 | 19.68 | 20.18 | 19.67 | 20.14 | 213,382 | +0.39(+1.98%) |
Sep 23, 2015 | 19.66 | 19.79 | 19.57 | 19.75 | 188,253 | +0.11(+0.58%) |
Sep 22, 2015 | 19.70 | 19.76 | 19.55 | 19.64 | 156,467 | -0.21(-1.08%) |
Sep 21, 2015 | 19.73 | 19.99 | 19.58 | 19.85 | 197,722 | +0.22(+1.11%) |
Sep 18, 2015 | 19.60 | 19.93 | 19.52 | 19.63 | 315,245 | -0.27(-1.35%) |
Sep 17, 2015 | 19.89 | 20.25 | 19.86 | 19.90 | 156,052 | -0.09(-0.43%) |
Sep 16, 2015 | 20.01 | 20.18 | 19.91 | 19.99 | 99,680 | +0.02(+0.09%) |
Sep 15, 2015 | 19.83 | 20.09 | 19.76 | 19.97 | 137,431 | +0.22(+1.10%) |
Sep 14, 2015 | 19.85 | 19.94 | 19.65 | 19.75 | 169,208 | -0.10(-0.50%) |
Sep 11, 2015 | 19.63 | 19.92 | 19.60 | 19.85 | 120,692 | +0.06(+0.32%) |
Sep 10, 2015 | 19.47 | 19.84 | 19.47 | 19.79 | 174,430 | +0.26(+1.35%) |
Sep 09, 2015 | 19.86 | 19.88 | 19.50 | 19.53 | 167,459 | -0.18(-0.92%) |
Sep 08, 2015 | 19.44 | 19.85 | 19.40 | 19.71 | 217,720 | +0.48(+2.51%) |
Sep 04, 2015 | 19.13 | 19.23 | 19.23 | 19.23 | 152,218 | -0.10(-0.54%) |
Sep 03, 2015 | 19.23 | 19.51 | 19.23 | 19.33 | 194,374 | +0.08(+0.43%) |
Sep 02, 2015 | 19.21 | 19.34 | 19.03 | 19.25 | 266,148 | +0.21(+1.10%) |