Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.66 | 23.22 | 22.66 | 22.67 | 928,461 | -0.44(-1.90%) |
Nov 27, 2015 | 22.85 | 23.26 | 22.85 | 23.11 | 215,274 | +0.21(+0.92%) |
Nov 25, 2015 | 22.70 | 22.90 | 22.90 | 22.90 | 512,200 | +0.24(+1.06%) |
Nov 24, 2015 | 22.62 | 22.96 | 22.45 | 22.66 | 1,101,782 | -0.13(-0.57%) |
Nov 23, 2015 | 23.03 | 23.18 | 22.62 | 22.79 | 991,923 | -0.40(-1.72%) |
Nov 20, 2015 | 23.41 | 23.53 | 23.15 | 23.19 | 707,957 | -0.12(-0.51%) |
Nov 19, 2015 | 23.28 | 23.45 | 23.28 | 23.31 | 511,117 | +0.04(+0.17%) |
Nov 18, 2015 | 23.17 | 23.27 | 22.74 | 23.27 | 423,870 | +0.29(+1.26%) |
Nov 17, 2015 | 23.35 | 23.38 | 22.96 | 22.98 | 555,200 | -0.28(-1.20%) |
Nov 16, 2015 | 22.72 | 23.32 | 22.47 | 23.26 | 527,708 | +0.42(+1.84%) |
Nov 13, 2015 | 23.08 | 23.20 | 22.73 | 22.84 | 349,628 | -0.42(-1.81%) |
Nov 12, 2015 | 23.49 | 23.59 | 23.19 | 23.26 | 336,108 | -0.37(-1.57%) |
Nov 11, 2015 | 23.88 | 23.88 | 23.51 | 23.63 | 384,434 | -0.20(-0.84%) |
Nov 10, 2015 | 23.74 | 23.92 | 23.45 | 23.83 | 397,892 | -0.04(-0.17%) |
Nov 09, 2015 | 24.55 | 24.58 | 23.77 | 23.87 | 676,780 | -0.82(-3.32%) |
Nov 06, 2015 | 24.37 | 24.86 | 24.35 | 24.69 | 623,755 | +0.21(+0.86%) |
Nov 05, 2015 | 24.37 | 24.62 | 24.13 | 24.48 | 651,214 | +0.10(+0.41%) |
Nov 04, 2015 | 24.37 | 24.80 | 24.03 | 24.38 | 1,328,574 | -0.40(-1.61%) |
Nov 03, 2015 | 23.49 | 25.64 | 22.83 | 24.78 | 2,868,549 | +3.81(+18.17%) |
Nov 02, 2015 | 20.65 | 21.10 | 20.65 | 20.97 | 928,449 | +0.30(+1.45%) |
Oct 30, 2015 | 20.77 | 20.97 | 20.53 | 20.67 | 963,492 | -0.04(-0.19%) |
Oct 29, 2015 | 21.07 | 21.27 | 20.48 | 20.71 | 735,530 | -0.64(-3.00%) |
Oct 28, 2015 | 20.42 | 21.35 | 20.42 | 21.35 | 633,168 | +0.90(+4.40%) |
Oct 27, 2015 | 20.30 | 20.87 | 19.88 | 20.45 | 961,285 | +0.11(+0.54%) |
Oct 26, 2015 | 21.14 | 21.18 | 20.30 | 20.34 | 834,889 | -0.65(-3.10%) |
Oct 23, 2015 | 20.56 | 21.46 | 20.39 | 20.99 | 1,065,436 | -0.10(-0.47%) |
Oct 22, 2015 | 22.35 | 22.35 | 20.99 | 21.09 | 1,469,310 | -1.88(-8.16%) |
Oct 21, 2015 | 23.84 | 23.95 | 22.92 | 22.96 | 446,333 | -0.98(-4.07%) |
Oct 20, 2015 | 23.89 | 24.17 | 23.68 | 23.94 | 514,791 | +0.25(+1.06%) |
Oct 19, 2015 | 23.76 | 23.88 | 22.88 | 23.69 | 421,030 | -0.04(-0.17%) |
Oct 16, 2015 | 23.77 | 24.10 | 23.39 | 23.73 | 638,501 | -0.04(-0.17%) |
Oct 15, 2015 | 23.28 | 23.78 | 23.18 | 23.77 | 682,714 | +0.57(+2.46%) |
Oct 14, 2015 | 23.26 | 23.46 | 23.05 | 23.20 | 332,309 | -0.11(-0.47%) |
Oct 13, 2015 | 22.84 | 23.37 | 22.63 | 23.31 | 660,365 | +0.44(+1.92%) |
Oct 12, 2015 | 22.77 | 22.91 | 22.45 | 22.87 | 211,450 | +0.22(+0.97%) |
Oct 09, 2015 | 22.80 | 22.98 | 22.56 | 22.65 | 359,812 | +0.00(+0.00%) |
Oct 08, 2015 | 22.24 | 22.65 | 22.22 | 22.65 | 529,120 | +0.22(+0.98%) |
Oct 07, 2015 | 22.15 | 22.57 | 22.03 | 22.43 | 746,515 | +0.39(+1.77%) |
Oct 06, 2015 | 22.42 | 22.54 | 21.75 | 22.04 | 471,833 | -0.34(-1.52%) |
Oct 05, 2015 | 21.50 | 22.41 | 21.34 | 22.38 | 552,969 | +1.01(+4.73%) |
Oct 02, 2015 | 21.01 | 21.39 | 20.78 | 21.37 | 525,761 | +0.17(+0.80%) |
Oct 01, 2015 | 21.25 | 21.47 | 20.86 | 21.20 | 734,992 | -0.17(-0.80%) |
Sep 30, 2015 | 20.90 | 21.41 | 20.90 | 21.37 | 668,039 | +0.56(+2.69%) |
Sep 29, 2015 | 20.66 | 20.99 | 20.62 | 20.81 | 593,280 | +0.14(+0.68%) |
Sep 28, 2015 | 20.72 | 20.99 | 20.63 | 20.67 | 913,159 | -0.10(-0.48%) |
Sep 25, 2015 | 20.36 | 20.91 | 20.25 | 20.77 | 631,334 | +0.72(+3.59%) |
Sep 24, 2015 | 19.78 | 20.07 | 19.45 | 20.05 | 386,064 | +0.04(+0.20%) |
Sep 23, 2015 | 20.14 | 20.22 | 19.95 | 20.01 | 408,038 | -0.07(-0.35%) |
Sep 22, 2015 | 20.15 | 20.15 | 19.79 | 20.08 | 543,890 | -0.35(-1.71%) |
Sep 21, 2015 | 20.34 | 20.68 | 20.31 | 20.43 | 520,775 | +0.34(+1.69%) |
Sep 18, 2015 | 20.26 | 20.36 | 20.00 | 20.09 | 1,319,617 | -0.54(-2.62%) |
Sep 17, 2015 | 20.43 | 20.97 | 20.40 | 20.63 | 459,760 | +0.21(+1.03%) |
Sep 16, 2015 | 20.16 | 20.53 | 20.16 | 20.42 | 422,476 | +0.18(+0.89%) |
Sep 15, 2015 | 20.00 | 20.40 | 19.63 | 20.24 | 433,031 | +0.42(+2.12%) |
Sep 14, 2015 | 19.93 | 19.93 | 19.60 | 19.82 | 287,039 | -0.02(-0.10%) |
Sep 11, 2015 | 19.68 | 19.85 | 19.53 | 19.84 | 267,087 | +0.04(+0.20%) |
Sep 10, 2015 | 19.34 | 19.90 | 19.30 | 19.80 | 398,115 | +0.35(+1.80%) |
Sep 09, 2015 | 19.78 | 19.88 | 19.43 | 19.45 | 232,065 | -0.10(-0.51%) |
Sep 08, 2015 | 19.22 | 19.62 | 19.07 | 19.55 | 323,212 | +0.59(+3.11%) |
Sep 04, 2015 | 19.05 | 18.96 | 18.96 | 18.96 | 172,700 | -0.39(-2.02%) |
Sep 03, 2015 | 19.46 | 19.75 | 19.29 | 19.35 | 289,081 | +0.04(+0.21%) |
Sep 02, 2015 | 19.08 | 19.31 | 18.90 | 19.31 | 421,863 | +0.47(+2.49%) |