Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.90 | 28.00 | 26.60 | 27.60 | 11,025 | +0.90(+3.37%) |
Nov 27, 2015 | 26.60 | 27.50 | 25.90 | 26.70 | 10,243 | +0.20(+0.75%) |
Nov 25, 2015 | 26.00 | 26.50 | 26.50 | 26.50 | 8,200 | +1.00(+3.92%) |
Nov 24, 2015 | 24.80 | 26.00 | 24.50 | 25.50 | 12,414 | +0.20(+0.79%) |
Nov 23, 2015 | 24.40 | 25.40 | 24.40 | 25.30 | 11,648 | +0.40(+1.61%) |
Nov 20, 2015 | 25.00 | 25.20 | 24.70 | 24.90 | 4,077 | +0.10(+0.40%) |
Nov 19, 2015 | 24.60 | 25.25 | 24.50 | 24.80 | 10,658 | -0.10(-0.40%) |
Nov 18, 2015 | 24.90 | 25.40 | 24.60 | 24.90 | 7,545 | +0.10(+0.40%) |
Nov 17, 2015 | 24.80 | 25.30 | 24.50 | 24.80 | 11,020 | +0.20(+0.81%) |
Nov 16, 2015 | 24.10 | 24.80 | 23.50 | 24.60 | 15,925 | +0.40(+1.65%) |
Nov 13, 2015 | 24.50 | 25.10 | 23.90 | 24.20 | 19,504 | -0.50(-2.02%) |
Nov 12, 2015 | 24.90 | 25.30 | 24.00 | 24.70 | 25,203 | -0.60(-2.37%) |
Nov 11, 2015 | 26.00 | 26.00 | 24.60 | 25.30 | 24,231 | -0.10(-0.39%) |
Nov 10, 2015 | 22.80 | 25.70 | 22.80 | 25.40 | 40,332 | +1.50(+6.28%) |
Nov 09, 2015 | 24.60 | 25.40 | 21.70 | 23.90 | 54,186 | -0.90(-3.63%) |
Nov 06, 2015 | 25.30 | 25.50 | 24.20 | 24.80 | 14,605 | -0.70(-2.75%) |
Nov 05, 2015 | 25.60 | 25.70 | 25.10 | 25.50 | 16,732 | -0.30(-1.16%) |
Nov 04, 2015 | 26.10 | 26.20 | 25.30 | 25.80 | 10,912 | -0.20(-0.77%) |
Nov 03, 2015 | 25.50 | 26.30 | 25.50 | 26.00 | 9,849 | -0.20(-0.76%) |
Nov 02, 2015 | 25.30 | 26.50 | 25.00 | 26.20 | 12,001 | +1.00(+3.97%) |
Oct 30, 2015 | 26.00 | 26.30 | 25.10 | 25.20 | 12,320 | -0.50(-1.95%) |
Oct 29, 2015 | 25.80 | 26.80 | 25.50 | 25.70 | 20,832 | +0.15(+0.59%) |
Oct 28, 2015 | 23.70 | 25.80 | 23.40 | 25.55 | 21,615 | +1.95(+8.26%) |
Oct 27, 2015 | 23.00 | 24.40 | 23.00 | 23.60 | 20,580 | +0.50(+2.16%) |
Oct 26, 2015 | 23.20 | 23.70 | 23.00 | 23.10 | 9,131 | -0.10(-0.43%) |
Oct 23, 2015 | 23.30 | 24.10 | 23.00 | 23.20 | 10,488 | +0.20(+0.87%) |
Oct 22, 2015 | 22.90 | 23.15 | 22.60 | 23.00 | 7,516 | +0.40(+1.77%) |
Oct 21, 2015 | 23.60 | 23.80 | 22.60 | 22.60 | 9,244 | -0.90(-3.83%) |
Oct 20, 2015 | 23.50 | 23.90 | 23.20 | 23.50 | 11,271 | +0.00(+0.00%) |
Oct 19, 2015 | 23.40 | 24.00 | 22.95 | 23.50 | 19,635 | +0.20(+0.86%) |
Oct 16, 2015 | 22.80 | 23.30 | 22.80 | 23.30 | 7,054 | +0.30(+1.30%) |
Oct 15, 2015 | 22.30 | 23.00 | 22.10 | 23.00 | 12,469 | +0.80(+3.60%) |
Oct 14, 2015 | 23.30 | 23.60 | 22.10 | 22.20 | 17,916 | -1.10(-4.72%) |
Oct 13, 2015 | 23.00 | 23.60 | 23.00 | 23.30 | 11,699 | +0.20(+0.87%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.40 | 23.10 | 34,431 | +0.20(+0.87%) |
Oct 09, 2015 | 22.40 | 23.50 | 22.10 | 22.90 | 33,146 | +0.60(+2.69%) |
Oct 08, 2015 | 22.60 | 23.20 | 21.00 | 22.30 | 34,128 | -0.30(-1.33%) |
Oct 07, 2015 | 23.30 | 23.70 | 20.50 | 22.60 | 174,562 | -3.70(-14.07%) |
Oct 06, 2015 | 25.80 | 26.80 | 25.20 | 26.30 | 14,299 | +0.60(+2.33%) |
Oct 05, 2015 | 25.10 | 26.40 | 24.90 | 25.70 | 11,227 | +0.60(+2.39%) |
Oct 02, 2015 | 25.50 | 26.00 | 24.50 | 25.10 | 16,854 | -0.40(-1.57%) |
Oct 01, 2015 | 24.70 | 25.90 | 24.70 | 25.50 | 15,392 | +1.10(+4.51%) |
Sep 30, 2015 | 25.90 | 26.20 | 23.70 | 24.40 | 32,212 | -1.05(-4.13%) |
Sep 29, 2015 | 26.80 | 27.50 | 25.00 | 25.45 | 14,611 | -1.35(-5.04%) |
Sep 28, 2015 | 29.20 | 29.20 | 26.55 | 26.80 | 25,781 | -2.80(-9.46%) |
Sep 25, 2015 | 28.50 | 30.30 | 28.00 | 29.60 | 33,243 | +1.20(+4.23%) |
Sep 24, 2015 | 27.40 | 28.50 | 26.10 | 28.40 | 12,150 | +0.90(+3.27%) |
Sep 23, 2015 | 28.60 | 28.70 | 27.40 | 27.50 | 9,049 | -0.90(-3.17%) |
Sep 22, 2015 | 29.50 | 29.70 | 28.20 | 28.40 | 15,730 | -1.50(-5.02%) |
Sep 21, 2015 | 30.00 | 30.50 | 29.20 | 29.90 | 16,185 | +0.20(+0.67%) |
Sep 18, 2015 | 29.70 | 32.30 | 29.10 | 29.70 | 56,466 | -0.30(-1.00%) |
Sep 17, 2015 | 30.00 | 30.60 | 29.60 | 30.00 | 21,965 | +0.00(+0.00%) |
Sep 16, 2015 | 29.70 | 30.60 | 29.60 | 30.00 | 9,251 | -0.10(-0.33%) |
Sep 15, 2015 | 29.50 | 30.40 | 29.50 | 30.10 | 7,508 | +0.60(+2.03%) |
Sep 14, 2015 | 29.95 | 30.20 | 29.20 | 29.50 | 9,734 | -0.80(-2.64%) |
Sep 11, 2015 | 29.90 | 30.90 | 29.10 | 30.30 | 10,754 | +0.20(+0.66%) |
Sep 10, 2015 | 29.20 | 30.90 | 28.60 | 30.10 | 21,528 | +0.50(+1.69%) |
Sep 09, 2015 | 30.30 | 30.70 | 28.40 | 29.60 | 21,825 | -0.10(-0.34%) |
Sep 08, 2015 | 27.60 | 29.90 | 27.23 | 29.70 | 18,856 | +2.60(+9.59%) |
Sep 04, 2015 | 27.50 | 27.10 | 27.10 | 27.10 | 8,600 | -0.20(-0.73%) |
Sep 03, 2015 | 28.80 | 29.10 | 27.30 | 27.30 | 9,863 | -1.60(-5.54%) |
Sep 02, 2015 | 29.40 | 30.50 | 28.40 | 28.90 | 16,686 | +0.00(+0.00%) |