Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.05 | 25.13 | 24.80 | 25.01 | 294,365 | +0.11(+0.42%) |
Nov 27, 2015 | 24.78 | 24.98 | 24.59 | 24.90 | 149,634 | +0.13(+0.54%) |
Nov 25, 2015 | 24.76 | 24.77 | 24.77 | 24.77 | 134,714 | +0.06(+0.26%) |
Nov 24, 2015 | 24.37 | 24.77 | 24.24 | 24.71 | 268,986 | +0.08(+0.34%) |
Nov 23, 2015 | 24.52 | 24.75 | 24.37 | 24.62 | 123,429 | +0.20(+0.81%) |
Nov 20, 2015 | 24.42 | 24.58 | 24.28 | 24.43 | 342,313 | +0.06(+0.26%) |
Nov 19, 2015 | 24.29 | 24.52 | 24.17 | 24.36 | 229,630 | +0.00(+0.00%) |
Nov 18, 2015 | 24.12 | 24.42 | 23.81 | 24.36 | 257,234 | +0.33(+1.38%) |
Nov 17, 2015 | 24.09 | 24.41 | 23.84 | 24.03 | 218,130 | +0.01(+0.06%) |
Nov 16, 2015 | 23.61 | 24.03 | 23.53 | 24.02 | 300,683 | +0.32(+1.37%) |
Nov 13, 2015 | 24.00 | 24.14 | 23.64 | 23.69 | 240,009 | -0.48(-1.98%) |
Nov 12, 2015 | 24.82 | 25.05 | 24.14 | 24.17 | 375,917 | -0.87(-3.46%) |
Nov 11, 2015 | 25.11 | 25.23 | 24.90 | 25.04 | 323,636 | +0.03(+0.11%) |
Nov 10, 2015 | 24.75 | 25.13 | 24.75 | 25.01 | 414,113 | +0.20(+0.79%) |
Nov 09, 2015 | 24.88 | 24.99 | 24.59 | 24.81 | 367,783 | -0.05(-0.20%) |
Nov 06, 2015 | 24.00 | 25.52 | 24.00 | 24.86 | 423,501 | +0.82(+3.43%) |
Nov 05, 2015 | 23.71 | 24.23 | 23.71 | 24.04 | 286,270 | +0.35(+1.47%) |
Nov 04, 2015 | 23.68 | 23.92 | 23.52 | 23.69 | 333,839 | -0.01(-0.03%) |
Nov 03, 2015 | 23.60 | 23.91 | 23.50 | 23.70 | 297,491 | +0.02(+0.09%) |
Nov 02, 2015 | 23.41 | 23.84 | 23.06 | 23.68 | 415,479 | +0.47(+2.04%) |
Oct 30, 2015 | 23.73 | 23.73 | 23.04 | 23.20 | 611,642 | -0.33(-1.39%) |
Oct 29, 2015 | 23.93 | 24.30 | 23.93 | 23.53 | 320,283 | -0.29(-1.20%) |
Oct 28, 2015 | 22.82 | 23.84 | 22.81 | 23.82 | 476,929 | +1.06(+4.65%) |
Oct 27, 2015 | 22.97 | 23.21 | 22.61 | 22.76 | 282,484 | -0.39(-1.68%) |
Oct 26, 2015 | 23.23 | 23.28 | 22.93 | 23.15 | 285,924 | -0.11(-0.48%) |
Oct 23, 2015 | 22.89 | 23.37 | 22.63 | 23.26 | 217,756 | +0.50(+2.20%) |
Oct 22, 2015 | 22.46 | 22.95 | 22.46 | 22.76 | 220,146 | +0.43(+1.93%) |
Oct 21, 2015 | 22.98 | 22.98 | 22.33 | 22.33 | 173,356 | -0.52(-2.26%) |
Oct 20, 2015 | 22.48 | 22.88 | 22.34 | 22.84 | 154,336 | +0.36(+1.61%) |
Oct 19, 2015 | 22.29 | 22.62 | 22.24 | 22.48 | 262,683 | +0.08(+0.34%) |
Oct 16, 2015 | 22.40 | 22.51 | 21.82 | 22.40 | 194,988 | +0.09(+0.41%) |
Oct 15, 2015 | 21.94 | 22.33 | 21.63 | 22.31 | 322,523 | +0.54(+2.50%) |
Oct 14, 2015 | 22.52 | 22.53 | 21.65 | 21.77 | 297,626 | -0.79(-3.52%) |
Oct 13, 2015 | 22.81 | 23.04 | 22.56 | 22.56 | 154,998 | -0.31(-1.34%) |
Oct 12, 2015 | 22.71 | 22.92 | 22.56 | 22.87 | 193,650 | +0.19(+0.83%) |
Oct 09, 2015 | 22.95 | 22.98 | 22.60 | 22.68 | 276,947 | -0.20(-0.88%) |
Oct 08, 2015 | 22.51 | 22.88 | 22.21 | 22.88 | 392,903 | +0.36(+1.58%) |
Oct 07, 2015 | 21.98 | 22.53 | 21.98 | 22.53 | 418,345 | +0.69(+3.16%) |
Oct 06, 2015 | 21.89 | 22.04 | 21.69 | 21.84 | 196,884 | -0.03(-0.16%) |
Oct 05, 2015 | 21.47 | 21.87 | 21.30 | 21.87 | 237,362 | +0.59(+2.78%) |
Oct 02, 2015 | 21.38 | 21.38 | 20.56 | 21.28 | 557,620 | -0.56(-2.58%) |
Oct 01, 2015 | 21.67 | 21.91 | 21.30 | 21.85 | 229,546 | +0.11(+0.51%) |
Sep 30, 2015 | 21.61 | 21.79 | 21.35 | 21.73 | 310,914 | +0.33(+1.53%) |
Sep 29, 2015 | 21.52 | 21.61 | 21.33 | 21.41 | 303,308 | -0.08(-0.36%) |
Sep 28, 2015 | 21.69 | 21.78 | 21.42 | 21.48 | 362,746 | -0.34(-1.56%) |
Sep 25, 2015 | 21.85 | 22.08 | 21.72 | 21.82 | 269,236 | +0.24(+1.13%) |
Sep 24, 2015 | 21.13 | 21.59 | 21.07 | 21.58 | 256,396 | +0.24(+1.14%) |
Sep 23, 2015 | 21.19 | 21.46 | 21.09 | 21.34 | 213,623 | +0.21(+0.99%) |
Sep 22, 2015 | 20.97 | 21.23 | 20.92 | 21.13 | 364,511 | -0.10(-0.49%) |
Sep 21, 2015 | 21.04 | 21.39 | 20.98 | 21.23 | 217,643 | +0.36(+1.74%) |
Sep 18, 2015 | 20.90 | 20.99 | 20.68 | 20.87 | 1,110,515 | -0.40(-1.87%) |
Sep 17, 2015 | 21.80 | 22.12 | 21.11 | 21.27 | 318,517 | -0.56(-2.55%) |
Sep 16, 2015 | 21.85 | 21.87 | 21.57 | 21.82 | 203,886 | +0.02(+0.10%) |
Sep 15, 2015 | 21.46 | 21.88 | 21.44 | 21.80 | 160,278 | +0.39(+1.82%) |
Sep 14, 2015 | 21.35 | 21.55 | 21.25 | 21.41 | 194,244 | +0.09(+0.42%) |
Sep 11, 2015 | 21.06 | 21.38 | 21.04 | 21.32 | 160,643 | +0.08(+0.39%) |
Sep 10, 2015 | 20.95 | 21.38 | 20.89 | 21.24 | 219,173 | +0.24(+1.13%) |
Sep 09, 2015 | 21.35 | 21.42 | 20.98 | 21.00 | 236,068 | -0.13(-0.63%) |
Sep 08, 2015 | 20.87 | 21.19 | 20.69 | 21.13 | 237,702 | +0.66(+3.23%) |
Sep 04, 2015 | 20.37 | 20.47 | 20.47 | 20.47 | 229,618 | -0.11(-0.54%) |
Sep 03, 2015 | 20.46 | 20.77 | 20.46 | 20.58 | 245,788 | +0.14(+0.68%) |
Sep 02, 2015 | 20.44 | 20.69 | 20.12 | 20.45 | 383,572 | +0.23(+1.14%) |