Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.43 | 24.12 | 23.36 | 23.77 | 22,197 | +0.62(+2.67%) |
Nov 27, 2015 | 23.29 | 23.43 | 23.02 | 23.15 | 6,642 | -0.41(-1.75%) |
Nov 25, 2015 | 23.22 | 23.57 | 23.57 | 23.57 | 7,423 | -0.14(-0.58%) |
Nov 24, 2015 | 22.95 | 23.70 | 22.60 | 23.70 | 4,568 | +0.27(+1.17%) |
Nov 23, 2015 | 23.70 | 23.70 | 22.40 | 23.43 | 26,278 | +0.14(+0.59%) |
Nov 20, 2015 | 23.29 | 23.63 | 23.07 | 23.29 | 9,261 | -0.47(-1.99%) |
Nov 19, 2015 | 23.63 | 23.90 | 23.36 | 23.76 | 9,109 | +0.00(+0.00%) |
Nov 18, 2015 | 23.29 | 23.83 | 23.09 | 23.76 | 15,585 | +0.47(+2.04%) |
Nov 17, 2015 | 23.76 | 23.76 | 22.88 | 23.29 | 15,456 | -0.20(-0.86%) |
Nov 16, 2015 | 22.00 | 23.56 | 21.87 | 23.49 | 20,177 | +1.08(+4.83%) |
Nov 13, 2015 | 23.70 | 25.32 | 21.73 | 22.41 | 93,008 | -0.14(-0.60%) |
Nov 12, 2015 | 23.29 | 23.43 | 22.28 | 22.55 | 30,264 | -0.88(-3.76%) |
Nov 11, 2015 | 23.90 | 23.90 | 23.32 | 23.43 | 15,121 | -0.81(-3.35%) |
Nov 10, 2015 | 24.58 | 24.85 | 23.49 | 24.24 | 24,253 | -0.54(-2.19%) |
Nov 09, 2015 | 24.37 | 25.12 | 24.31 | 24.78 | 18,764 | +0.47(+1.95%) |
Nov 06, 2015 | 24.37 | 24.44 | 23.56 | 24.31 | 22,051 | -0.20(-0.83%) |
Nov 05, 2015 | 24.92 | 24.92 | 24.37 | 24.51 | 15,749 | -0.41(-1.63%) |
Nov 04, 2015 | 24.37 | 25.19 | 24.17 | 24.92 | 38,591 | +0.68(+2.79%) |
Nov 03, 2015 | 24.71 | 25.05 | 23.43 | 24.24 | 37,798 | -0.47(-1.92%) |
Nov 02, 2015 | 24.31 | 24.85 | 23.97 | 24.71 | 15,070 | +0.41(+1.67%) |
Oct 30, 2015 | 24.37 | 24.71 | 24.10 | 24.31 | 30,897 | +0.07(+0.28%) |
Oct 29, 2015 | 22.95 | 24.50 | 22.94 | 24.24 | 96,991 | +1.35(+5.92%) |
Oct 28, 2015 | 22.68 | 23.09 | 22.53 | 22.88 | 24,220 | +0.54(+2.42%) |
Oct 27, 2015 | 22.68 | 23.09 | 22.08 | 22.34 | 22,921 | -0.68(-2.94%) |
Oct 26, 2015 | 22.61 | 23.63 | 22.55 | 23.02 | 45,909 | +0.34(+1.49%) |
Oct 23, 2015 | 22.00 | 22.72 | 21.53 | 22.68 | 34,445 | +1.02(+4.69%) |
Oct 22, 2015 | 21.73 | 22.07 | 20.72 | 21.67 | 41,958 | -0.14(-0.62%) |
Oct 21, 2015 | 22.55 | 22.61 | 21.67 | 21.80 | 22,197 | -0.88(-3.88%) |
Oct 20, 2015 | 22.82 | 22.82 | 22.41 | 22.68 | 13,394 | -0.07(-0.30%) |
Oct 19, 2015 | 21.80 | 22.80 | 21.80 | 22.75 | 22,879 | +0.41(+1.82%) |
Oct 16, 2015 | 22.48 | 22.75 | 22.07 | 22.34 | 20,353 | -0.14(-0.60%) |
Oct 15, 2015 | 22.48 | 22.48 | 22.14 | 22.48 | 24,293 | +0.20(+0.91%) |
Oct 14, 2015 | 22.41 | 22.95 | 22.28 | 22.28 | 20,139 | -0.27(-1.20%) |
Oct 13, 2015 | 22.34 | 22.82 | 21.87 | 22.55 | 30,860 | -0.27(-1.19%) |
Oct 12, 2015 | 23.02 | 23.02 | 22.61 | 22.82 | 19,626 | -0.14(-0.59%) |
Oct 09, 2015 | 23.02 | 23.02 | 22.82 | 22.95 | 14,621 | -0.07(-0.29%) |
Oct 08, 2015 | 22.34 | 23.02 | 22.34 | 23.02 | 43,022 | +0.34(+1.49%) |
Oct 07, 2015 | 21.73 | 22.68 | 21.73 | 22.68 | 41,244 | +1.02(+4.69%) |
Oct 06, 2015 | 21.19 | 22.00 | 20.65 | 21.67 | 44,302 | +0.14(+0.63%) |
Oct 05, 2015 | 20.45 | 22.14 | 19.91 | 21.53 | 59,752 | +1.15(+5.65%) |
Oct 02, 2015 | 19.30 | 20.65 | 19.23 | 20.38 | 38,544 | +0.95(+4.88%) |
Oct 01, 2015 | 18.89 | 19.50 | 18.89 | 19.43 | 12,806 | +0.27(+1.41%) |
Sep 30, 2015 | 19.16 | 19.19 | 18.75 | 19.16 | 10,499 | +0.34(+1.80%) |
Sep 29, 2015 | 18.55 | 19.03 | 18.55 | 18.82 | 12,418 | +0.41(+2.21%) |
Sep 28, 2015 | 18.35 | 18.89 | 18.08 | 18.42 | 14,194 | -0.34(-1.80%) |
Sep 25, 2015 | 19.09 | 19.43 | 18.69 | 18.75 | 15,934 | -0.20(-1.07%) |
Sep 24, 2015 | 19.09 | 19.57 | 18.75 | 18.96 | 14,524 | -0.41(-2.10%) |
Sep 23, 2015 | 18.96 | 19.91 | 18.96 | 19.36 | 21,393 | +0.27(+1.42%) |
Sep 22, 2015 | 19.36 | 19.36 | 18.96 | 19.09 | 8,499 | -0.27(-1.40%) |
Sep 21, 2015 | 18.96 | 19.43 | 18.96 | 19.36 | 15,783 | +0.61(+3.25%) |
Sep 18, 2015 | 18.82 | 19.30 | 18.69 | 18.75 | 19,362 | -0.20(-1.07%) |
Sep 17, 2015 | 19.03 | 19.11 | 18.82 | 18.96 | 13,929 | -0.07(-0.36%) |
Sep 16, 2015 | 19.02 | 19.10 | 18.69 | 19.03 | 10,665 | +0.14(+0.72%) |
Sep 15, 2015 | 18.69 | 19.09 | 18.42 | 18.89 | 9,372 | +0.00(+0.00%) |
Sep 14, 2015 | 18.69 | 18.96 | 18.48 | 18.89 | 10,612 | +0.07(+0.36%) |
Sep 11, 2015 | 18.96 | 18.96 | 18.69 | 18.82 | 8,573 | -0.27(-1.42%) |
Sep 10, 2015 | 19.03 | 19.63 | 18.21 | 19.09 | 22,749 | +0.20(+1.08%) |
Sep 09, 2015 | 19.09 | 19.30 | 18.75 | 18.89 | 17,377 | +0.07(+0.36%) |
Sep 08, 2015 | 19.57 | 19.57 | 18.42 | 18.82 | 18,955 | -0.34(-1.77%) |
Sep 04, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 19,141 | -0.14(-0.70%) |
Sep 03, 2015 | 19.50 | 19.77 | 19.16 | 19.30 | 9,652 | -0.20(-1.04%) |
Sep 02, 2015 | 19.50 | 19.50 | 18.69 | 19.50 | 14,020 | +0.34(+1.77%) |