Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.31 | 26.49 | 26.03 | 26.24 | 7,791 | -0.36(-1.35%) |
Nov 27, 2015 | 26.71 | 26.98 | 26.45 | 26.60 | 7,205 | +0.04(+0.15%) |
Nov 25, 2015 | 27.45 | 26.56 | 26.56 | 26.56 | 17,300 | -1.43(-5.11%) |
Nov 24, 2015 | 28.05 | 28.05 | 27.29 | 27.99 | 4,287 | +0.02(+0.07%) |
Nov 23, 2015 | 26.88 | 28.03 | 26.60 | 27.97 | 8,764 | +1.24(+4.64%) |
Nov 20, 2015 | 27.13 | 28.32 | 26.00 | 26.73 | 73,881 | -0.39(-1.44%) |
Nov 19, 2015 | 27.20 | 27.20 | 25.96 | 27.12 | 12,082 | -0.15(-0.55%) |
Nov 18, 2015 | 25.87 | 27.32 | 25.87 | 27.27 | 6,874 | +0.95(+3.61%) |
Nov 17, 2015 | 25.25 | 26.44 | 25.17 | 26.32 | 16,410 | +0.40(+1.54%) |
Nov 16, 2015 | 25.91 | 25.97 | 25.71 | 25.92 | 2,761 | +0.16(+0.62%) |
Nov 13, 2015 | 25.98 | 26.30 | 25.74 | 25.76 | 7,944 | -0.28(-1.08%) |
Nov 12, 2015 | 26.21 | 26.38 | 25.87 | 26.04 | 7,445 | -0.17(-0.65%) |
Nov 11, 2015 | 25.85 | 26.39 | 25.65 | 26.21 | 9,453 | -0.17(-0.64%) |
Nov 10, 2015 | 26.32 | 26.40 | 25.67 | 26.38 | 5,749 | +0.04(+0.15%) |
Nov 09, 2015 | 26.15 | 26.56 | 24.94 | 26.34 | 7,929 | -0.05(-0.19%) |
Nov 06, 2015 | 26.23 | 26.49 | 25.55 | 26.39 | 19,945 | +0.19(+0.73%) |
Nov 05, 2015 | 26.20 | 26.12 | 25.35 | 26.20 | 5,039 | +0.08(+0.31%) |
Nov 04, 2015 | 25.08 | 26.26 | 25.08 | 26.12 | 14,480 | +0.04(+0.15%) |
Nov 03, 2015 | 26.20 | 26.30 | 25.89 | 26.08 | 40,113 | -0.12(-0.46%) |
Nov 02, 2015 | 25.11 | 26.50 | 25.00 | 26.20 | 18,210 | +1.09(+4.34%) |
Oct 30, 2015 | 25.11 | 25.11 | 24.99 | 25.11 | 20,249 | +0.09(+0.36%) |
Oct 29, 2015 | 23.76 | 26.12 | 23.76 | 25.02 | 16,162 | +1.11(+4.64%) |
Oct 28, 2015 | 23.00 | 24.05 | 22.98 | 23.91 | 49,101 | +0.92(+4.00%) |
Oct 27, 2015 | 23.19 | 23.62 | 22.84 | 22.99 | 27,650 | -0.24(-1.03%) |
Oct 26, 2015 | 23.14 | 23.24 | 22.77 | 23.23 | 136,951 | +0.06(+0.26%) |
Oct 23, 2015 | 23.05 | 23.91 | 22.62 | 23.17 | 21,039 | +0.17(+0.74%) |
Oct 22, 2015 | 22.67 | 23.00 | 22.66 | 23.00 | 14,991 | +0.24(+1.05%) |
Oct 21, 2015 | 23.00 | 23.00 | 22.75 | 22.76 | 5,986 | -0.19(-0.83%) |
Oct 20, 2015 | 22.97 | 22.99 | 22.67 | 22.95 | 8,797 | -0.15(-0.65%) |
Oct 19, 2015 | 23.00 | 23.80 | 22.61 | 23.10 | 12,439 | +0.18(+0.79%) |
Oct 16, 2015 | 23.00 | 23.00 | 22.50 | 22.92 | 11,392 | -0.08(-0.35%) |
Oct 15, 2015 | 23.21 | 23.21 | 22.17 | 23.00 | 11,566 | +0.14(+0.61%) |
Oct 14, 2015 | 23.73 | 23.73 | 22.86 | 22.86 | 11,050 | -0.56(-2.39%) |
Oct 13, 2015 | 23.08 | 23.75 | 22.80 | 23.42 | 13,879 | +0.36(+1.56%) |
Oct 12, 2015 | 22.97 | 23.44 | 22.72 | 23.06 | 44,557 | +0.14(+0.61%) |
Oct 09, 2015 | 22.97 | 22.99 | 22.80 | 22.92 | 20,834 | +0.03(+0.13%) |
Oct 08, 2015 | 22.98 | 23.00 | 22.75 | 22.89 | 11,944 | -0.09(-0.39%) |
Oct 07, 2015 | 23.10 | 23.49 | 22.80 | 22.98 | 8,517 | +0.03(+0.13%) |
Oct 06, 2015 | 23.68 | 23.75 | 22.91 | 22.95 | 15,041 | -0.79(-3.33%) |
Oct 05, 2015 | 23.16 | 23.75 | 23.09 | 23.74 | 7,724 | +0.65(+2.82%) |
Oct 02, 2015 | 22.78 | 23.09 | 22.69 | 23.09 | 9,862 | +0.02(+0.09%) |
Oct 01, 2015 | 23.74 | 23.74 | 22.62 | 23.07 | 13,970 | -0.91(-3.79%) |
Sep 30, 2015 | 23.89 | 23.98 | 23.19 | 23.98 | 18,803 | +0.45(+1.91%) |
Sep 29, 2015 | 23.48 | 23.76 | 23.32 | 23.53 | 13,571 | +0.24(+1.03%) |
Sep 28, 2015 | 23.48 | 23.52 | 23.27 | 23.29 | 9,036 | -0.23(-0.98%) |
Sep 25, 2015 | 23.88 | 24.22 | 23.50 | 23.52 | 18,937 | -0.12(-0.51%) |
Sep 24, 2015 | 23.93 | 23.93 | 23.55 | 23.64 | 5,493 | -0.37(-1.54%) |
Sep 23, 2015 | 24.28 | 24.28 | 24.01 | 24.01 | 1,635 | -0.28(-1.15%) |
Sep 22, 2015 | 24.63 | 24.63 | 24.01 | 24.29 | 11,737 | -0.46(-1.86%) |
Sep 21, 2015 | 25.18 | 25.18 | 24.51 | 24.75 | 6,306 | -0.24(-0.96%) |
Sep 18, 2015 | 24.96 | 25.60 | 24.96 | 24.99 | 11,408 | -0.42(-1.65%) |
Sep 17, 2015 | 24.96 | 25.57 | 24.32 | 25.41 | 11,507 | +0.67(+2.71%) |
Sep 16, 2015 | 23.69 | 25.04 | 23.69 | 24.74 | 17,996 | +0.76(+3.17%) |
Sep 15, 2015 | 23.67 | 23.98 | 23.55 | 23.98 | 3,350 | +0.03(+0.13%) |
Sep 14, 2015 | 24.09 | 24.09 | 23.50 | 23.95 | 1,927 | -0.13(-0.54%) |
Sep 11, 2015 | 23.39 | 24.18 | 23.39 | 24.08 | 10,435 | +0.47(+1.99%) |
Sep 10, 2015 | 23.28 | 23.93 | 23.27 | 23.61 | 24,246 | -0.06(-0.25%) |
Sep 09, 2015 | 23.73 | 23.73 | 23.27 | 23.67 | 2,324 | -0.19(-0.80%) |
Sep 08, 2015 | 23.40 | 23.86 | 23.21 | 23.86 | 8,769 | +0.68(+2.93%) |
Sep 04, 2015 | 22.95 | 23.18 | 23.18 | 23.18 | 3,000 | -0.07(-0.30%) |
Sep 03, 2015 | 23.38 | 24.28 | 23.17 | 23.25 | 4,495 | -0.03(-0.13%) |
Sep 02, 2015 | 23.13 | 23.40 | 23.06 | 23.28 | 8,854 | +0.12(+0.52%) |