Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.89 | 24.01 | 23.57 | 23.69 | 122,406 | -0.10(-0.42%) |
Nov 27, 2015 | 23.60 | 23.86 | 23.60 | 23.79 | 47,205 | +0.23(+0.99%) |
Nov 25, 2015 | 23.50 | 23.56 | 23.56 | 23.56 | 41,898 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.04 | 23.52 | 94,712 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,054 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.52 | 23.26 | 23.43 | 91,739 | +0.23(+1.01%) |
Nov 19, 2015 | 23.24 | 23.35 | 23.00 | 23.19 | 73,407 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,016 | +0.05(+0.21%) |
Nov 17, 2015 | 23.06 | 23.31 | 22.97 | 23.13 | 67,011 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.71 | 23.13 | 87,228 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.82 | 119,150 | -0.09(-0.40%) |
Nov 12, 2015 | 23.00 | 23.21 | 22.80 | 22.91 | 96,151 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,858 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.23 | 22.73 | 23.10 | 180,906 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,600 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,377 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.48 | 23.13 | 23.45 | 102,156 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.03 | 23.29 | 139,410 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.97 | 23.31 | 102,101 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,276 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.82 | 22.88 | 80,182 | -0.26(-1.13%) |
Oct 29, 2015 | 23.45 | 23.45 | 22.96 | 23.14 | 115,085 | -0.32(-1.36%) |
Oct 28, 2015 | 23.38 | 24.07 | 23.25 | 23.45 | 267,483 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.82 | 23.29 | 167,314 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.56 | 22.83 | 88,973 | +0.05(+0.22%) |
Oct 23, 2015 | 22.76 | 22.92 | 22.48 | 22.78 | 121,135 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.27 | 22.79 | 145,769 | +0.54(+2.41%) |
Oct 21, 2015 | 22.10 | 22.42 | 22.10 | 22.25 | 137,784 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.06 | 132,865 | -0.06(-0.29%) |
Oct 19, 2015 | 21.75 | 22.14 | 21.75 | 22.12 | 237,668 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.60 | 21.72 | 261,660 | -0.16(-0.74%) |
Oct 15, 2015 | 21.58 | 21.90 | 21.45 | 21.89 | 127,299 | +0.34(+1.57%) |
Oct 14, 2015 | 21.69 | 21.98 | 21.53 | 21.55 | 79,957 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.74 | 66,672 | -0.15(-0.68%) |
Oct 12, 2015 | 21.75 | 22.06 | 21.75 | 21.89 | 62,143 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.62 | 21.67 | 46,533 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,671 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.69 | 21.26 | 21.64 | 168,680 | +0.31(+1.46%) |
Oct 06, 2015 | 21.34 | 21.62 | 21.20 | 21.33 | 136,098 | -0.06(-0.26%) |
Oct 05, 2015 | 21.12 | 21.45 | 21.10 | 21.38 | 159,626 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,801 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,824 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.92 | 21.09 | 137,290 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.05 | 20.69 | 20.98 | 109,137 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,714 | -0.27(-1.29%) |
Sep 25, 2015 | 20.94 | 21.27 | 20.74 | 21.04 | 1,109,054 | +0.10(+0.50%) |
Sep 24, 2015 | 20.97 | 21.08 | 20.88 | 20.94 | 101,813 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.15 | 20.74 | 21.02 | 139,682 | +0.35(+1.72%) |
Sep 22, 2015 | 20.69 | 20.83 | 20.60 | 20.67 | 129,914 | -0.10(-0.50%) |
Sep 21, 2015 | 20.55 | 20.83 | 20.52 | 20.77 | 114,704 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,355 | -0.11(-0.54%) |
Sep 17, 2015 | 20.30 | 20.86 | 20.19 | 20.54 | 118,374 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.30 | 20.03 | 20.24 | 104,140 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.14 | 19.73 | 20.09 | 124,853 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.10 | 19.92 | 19.95 | 87,724 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.87 | 91,234 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,025 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.34 | 125,572 | -0.22(-1.10%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.44 | 19.55 | 124,873 | +0.10(+0.54%) |
Sep 04, 2015 | 19.44 | 19.45 | 19.45 | 19.45 | 208,595 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.53 | 19.62 | 74,839 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.57 | 94,428 | +0.19(+0.97%) |