Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.13 | 22.13 | 22.13 | 22.13 | 460 | -0.25(-1.13%) |
Nov 25, 2015 | 22.48 | 22.38 | 22.38 | 22.38 | 4 | +0.07(+0.29%) |
Nov 24, 2015 | 22.07 | 22.31 | 22.07 | 22.31 | 1,210 | +0.42(+1.91%) |
Nov 23, 2015 | 22.10 | 22.13 | 21.90 | 21.90 | 1,695 | -0.21(-0.95%) |
Nov 20, 2015 | 22.14 | 22.14 | 22.11 | 22.11 | 1,485 | -0.11(-0.51%) |
Nov 19, 2015 | 22.21 | 22.31 | 22.21 | 22.22 | 2,232 | -0.06(-0.28%) |
Nov 18, 2015 | 22.24 | 22.28 | 22.22 | 22.28 | 3,448 | +0.31(+1.39%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 555 | +0.37(+1.71%) |
Nov 16, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 220 | -0.10(-0.44%) |
Nov 13, 2015 | 21.66 | 21.70 | 21.66 | 21.70 | 8,934 | -0.15(-0.69%) |
Nov 12, 2015 | 21.97 | 21.97 | 21.81 | 21.85 | 5,674 | -0.44(-1.96%) |
Nov 11, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 447 | -0.20(-0.90%) |
Nov 10, 2015 | 22.77 | 22.77 | 22.49 | 22.49 | 772 | -0.56(-2.44%) |
Nov 09, 2015 | 23.06 | 23.06 | 23.06 | 23.06 | 452 | -0.09(-0.40%) |
Nov 06, 2015 | 23.13 | 23.20 | 23.00 | 23.15 | 1,854 | -0.09(-0.37%) |
Nov 05, 2015 | 23.18 | 23.26 | 23.18 | 23.23 | 664 | -0.14(-0.60%) |
Nov 04, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 18,974 | -0.33(-1.38%) |
Nov 03, 2015 | 23.20 | 23.70 | 23.20 | 23.70 | 4,744 | +0.52(+2.24%) |
Nov 02, 2015 | 23.09 | 23.18 | 23.00 | 23.18 | 9,111 | +0.21(+0.94%) |
Oct 30, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 448 | -0.12(-0.50%) |
Oct 29, 2015 | 23.14 | 23.14 | 23.08 | 23.08 | 978 | -0.50(-2.11%) |
Oct 28, 2015 | 23.23 | 23.58 | 23.23 | 23.58 | 314 | -0.17(-0.71%) |
Oct 23, 2015 | 24.06 | 23.75 | 23.75 | 23.75 | 14 | -0.12(-0.51%) |
Oct 22, 2015 | 23.66 | 23.95 | 23.66 | 23.87 | 3,964 | -0.11(-0.47%) |
Oct 20, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 12 | -0.25(-1.05%) |
Oct 16, 2015 | 24.29 | 24.24 | 24.24 | 24.24 | 6,394 | -0.08(-0.35%) |
Oct 15, 2015 | 24.32 | 24.42 | 24.32 | 24.32 | 2,230 | -0.05(-0.22%) |
Oct 14, 2015 | 24.45 | 24.45 | 24.38 | 24.38 | 344 | +0.11(+0.45%) |
Oct 13, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 433 | -0.15(-0.61%) |
Oct 12, 2015 | 24.52 | 24.52 | 24.42 | 24.42 | 1,007 | -0.30(-1.20%) |
Oct 09, 2015 | 24.79 | 24.79 | 24.71 | 24.71 | 30,164 | +0.17(+0.68%) |
Oct 08, 2015 | 24.45 | 24.54 | 24.45 | 24.54 | 965 | +0.40(+1.66%) |
Oct 07, 2015 | 24.39 | 24.39 | 24.09 | 24.14 | 1,990 | +0.54(+2.29%) |
Oct 06, 2015 | 23.68 | 23.68 | 23.56 | 23.60 | 904 | +0.49(+2.13%) |
Oct 05, 2015 | 23.13 | 23.13 | 23.13 | 23.11 | 153,863 | +1.37(+6.30%) |
Oct 01, 2015 | 21.73 | 21.74 | 21.74 | 21.74 | 25 | +0.37(+1.71%) |
Sep 30, 2015 | 21.37 | 21.38 | 21.37 | 21.38 | 11,033 | +0.39(+1.88%) |
Sep 29, 2015 | 21.09 | 21.12 | 20.98 | 20.98 | 15,195 | -1.17(-5.29%) |
Sep 25, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 102 | +0.09(+0.42%) |
Sep 24, 2015 | 22.04 | 22.06 | 21.70 | 22.06 | 2,014 | -0.42(-1.88%) |
Sep 22, 2015 | 22.31 | 22.49 | 22.49 | 22.49 | 10 | -0.40(-1.75%) |
Sep 21, 2015 | 22.95 | 22.96 | 22.89 | 22.89 | 1,254 | -0.50(-2.15%) |
Sep 17, 2015 | 23.16 | 23.39 | 23.39 | 23.39 | 8,692 | +0.94(+4.19%) |
Sep 15, 2015 | 22.45 | 22.45 | 22.45 | 22.45 | 5 | +0.19(+0.84%) |
Sep 14, 2015 | 22.35 | 22.35 | 22.26 | 22.26 | 1,555 | -0.35(-1.57%) |
Sep 11, 2015 | 22.76 | 22.76 | 22.58 | 22.62 | 9,233 | -0.16(-0.69%) |
Sep 10, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 379 | -0.17(-0.73%) |
Sep 09, 2015 | 23.24 | 23.24 | 22.94 | 22.94 | 1,083 | +0.06(+0.24%) |
Sep 08, 2015 | 22.93 | 22.93 | 22.89 | 22.89 | 708 | +0.47(+2.09%) |
Sep 04, 2015 | 22.42 | 22.42 | 22.42 | 22.42 | 1,180 | -0.27(-1.20%) |
Sep 03, 2015 | 22.99 | 23.01 | 22.69 | 22.69 | 103,980 | +0.28(+1.25%) |
Sep 02, 2015 | 22.46 | 22.51 | 22.10 | 22.41 | 33,794 | -0.15(-0.66%) |