Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.03 | 23.34 | 22.74 | 23.06 | 30,287 | -0.07(-0.29%) |
Nov 27, 2015 | 23.29 | 23.29 | 22.94 | 23.12 | 3,893 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,384 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.73 | 17,520 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.50 | 22.86 | 20,892 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.10 | 22.67 | 31,943 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,854 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.54 | 22.04 | 22.49 | 18,483 | +0.30(+1.33%) |
Nov 17, 2015 | 21.74 | 22.49 | 21.69 | 22.20 | 15,278 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.93 | 26,509 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.34 | 21.81 | 22.11 | 24,869 | +0.15(+0.69%) |
Nov 12, 2015 | 22.33 | 22.46 | 21.88 | 21.96 | 19,569 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,666 | -0.26(-1.13%) |
Nov 10, 2015 | 22.15 | 22.75 | 22.06 | 22.70 | 31,716 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.91 | 22.01 | 29,375 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.12 | 22.06 | 22.93 | 53,171 | +0.49(+2.16%) |
Nov 05, 2015 | 22.31 | 22.54 | 22.21 | 22.45 | 22,428 | +0.10(+0.47%) |
Nov 04, 2015 | 22.07 | 22.49 | 21.93 | 22.34 | 31,691 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.54 | 22.08 | 39,020 | +0.26(+1.18%) |
Nov 02, 2015 | 21.72 | 21.86 | 21.41 | 21.83 | 22,997 | +0.12(+0.57%) |
Oct 30, 2015 | 22.72 | 22.94 | 21.62 | 21.70 | 23,938 | -0.92(-4.08%) |
Oct 29, 2015 | 22.69 | 22.91 | 22.54 | 22.63 | 20,249 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.91 | 22.46 | 22.91 | 62,490 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.85 | 22.18 | 22.43 | 40,158 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.11 | 22.40 | 87,578 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,679 | +0.24(+1.07%) |
Oct 22, 2015 | 22.10 | 22.55 | 21.91 | 22.34 | 49,475 | +0.48(+2.18%) |
Oct 21, 2015 | 21.68 | 22.76 | 21.66 | 21.86 | 117,268 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.48 | 20.37 | 21.52 | 33,082 | +0.81(+3.91%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.30 | 20.71 | 33,664 | +0.10(+0.51%) |
Oct 16, 2015 | 20.68 | 20.68 | 20.05 | 20.61 | 16,689 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.07 | 20.68 | 46,345 | +0.55(+2.75%) |
Oct 14, 2015 | 21.13 | 21.44 | 20.09 | 20.13 | 54,837 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.54 | 21.19 | 21.20 | 14,506 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,770 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.83 | 21.12 | 12,836 | +0.11(+0.54%) |
Oct 08, 2015 | 20.52 | 21.17 | 20.30 | 21.01 | 36,228 | +0.46(+2.23%) |
Oct 07, 2015 | 20.30 | 20.55 | 20.14 | 20.55 | 27,875 | +0.29(+1.41%) |
Oct 06, 2015 | 20.47 | 20.49 | 20.01 | 20.26 | 33,140 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.29 | 20.41 | 17,562 | -0.07(-0.33%) |
Oct 02, 2015 | 20.46 | 20.91 | 20.02 | 20.47 | 43,186 | -0.14(-0.69%) |
Oct 01, 2015 | 20.88 | 20.88 | 20.02 | 20.62 | 58,852 | -0.22(-1.05%) |
Sep 30, 2015 | 20.72 | 20.85 | 20.16 | 20.84 | 38,917 | +0.27(+1.30%) |
Sep 29, 2015 | 20.14 | 20.80 | 20.14 | 20.57 | 28,863 | -0.10(-0.46%) |
Sep 28, 2015 | 20.75 | 20.81 | 20.29 | 20.66 | 41,602 | -0.13(-0.64%) |
Sep 25, 2015 | 21.35 | 21.35 | 20.79 | 20.80 | 12,576 | -0.42(-1.98%) |
Sep 24, 2015 | 21.00 | 21.44 | 20.91 | 21.22 | 18,347 | +0.24(+1.14%) |
Sep 23, 2015 | 20.84 | 21.09 | 20.73 | 20.98 | 18,659 | +0.10(+0.50%) |
Sep 22, 2015 | 20.59 | 20.99 | 19.95 | 20.87 | 13,068 | +0.11(+0.55%) |
Sep 21, 2015 | 20.78 | 21.02 | 20.57 | 20.76 | 23,697 | +0.20(+0.97%) |
Sep 18, 2015 | 20.63 | 20.71 | 20.02 | 20.56 | 49,352 | -0.31(-1.51%) |
Sep 17, 2015 | 20.99 | 21.30 | 20.79 | 20.87 | 48,325 | -0.20(-0.95%) |
Sep 16, 2015 | 21.02 | 21.15 | 20.88 | 21.07 | 24,757 | +0.10(+0.45%) |
Sep 15, 2015 | 20.95 | 20.99 | 20.83 | 20.98 | 19,416 | +0.05(+0.23%) |
Sep 14, 2015 | 20.26 | 20.96 | 20.26 | 20.93 | 20,789 | +0.73(+3.63%) |
Sep 11, 2015 | 20.44 | 20.81 | 20.19 | 20.20 | 20,452 | -0.37(-1.81%) |
Sep 10, 2015 | 20.34 | 20.66 | 20.30 | 20.57 | 15,941 | +0.28(+1.36%) |
Sep 09, 2015 | 20.13 | 20.44 | 19.77 | 20.29 | 43,205 | +0.16(+0.80%) |
Sep 08, 2015 | 20.01 | 20.29 | 19.96 | 20.13 | 14,676 | +0.17(+0.86%) |
Sep 04, 2015 | 19.79 | 19.96 | 19.96 | 19.96 | 58,675 | +0.00(+0.00%) |
Sep 03, 2015 | 20.41 | 20.41 | 19.84 | 19.96 | 19,877 | -0.48(-2.33%) |
Sep 02, 2015 | 20.54 | 20.72 | 20.36 | 20.44 | 17,263 | +0.06(+0.28%) |