Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.19 | 22.26 | 21.75 | 21.82 | 697,786 | -0.47(-2.11%) |
Nov 27, 2015 | 22.41 | 22.67 | 22.21 | 22.29 | 267,540 | -0.83(-3.60%) |
Nov 25, 2015 | 23.18 | 23.12 | 23.12 | 23.12 | 337,155 | -0.37(-1.57%) |
Nov 24, 2015 | 23.17 | 23.54 | 23.16 | 23.49 | 408,322 | +0.71(+3.10%) |
Nov 23, 2015 | 23.11 | 23.31 | 22.67 | 22.78 | 618,360 | -0.07(-0.31%) |
Nov 20, 2015 | 23.18 | 23.48 | 22.82 | 22.85 | 484,858 | -0.14(-0.61%) |
Nov 19, 2015 | 22.89 | 23.28 | 22.81 | 22.99 | 538,624 | +0.90(+4.09%) |
Nov 18, 2015 | 22.10 | 22.25 | 21.69 | 22.09 | 431,017 | +0.15(+0.68%) |
Nov 17, 2015 | 22.41 | 22.41 | 21.83 | 21.94 | 317,619 | -0.60(-2.65%) |
Nov 16, 2015 | 21.87 | 22.56 | 21.82 | 22.54 | 436,838 | +1.00(+4.66%) |
Nov 13, 2015 | 21.74 | 21.79 | 21.23 | 21.53 | 832,689 | -0.85(-3.79%) |
Nov 12, 2015 | 22.61 | 22.76 | 22.37 | 22.38 | 404,012 | -0.75(-3.22%) |
Nov 11, 2015 | 23.52 | 23.53 | 23.07 | 23.13 | 345,510 | -0.69(-2.90%) |
Nov 10, 2015 | 23.86 | 23.88 | 23.60 | 23.82 | 377,395 | -0.52(-2.13%) |
Nov 09, 2015 | 24.52 | 24.81 | 24.23 | 24.34 | 322,648 | -0.32(-1.30%) |
Nov 06, 2015 | 24.16 | 24.74 | 23.99 | 24.66 | 748,861 | -0.56(-2.21%) |
Nov 05, 2015 | 25.40 | 25.62 | 25.19 | 25.22 | 410,181 | -0.61(-2.37%) |
Nov 04, 2015 | 26.46 | 26.56 | 25.74 | 25.83 | 540,292 | -1.10(-4.08%) |
Nov 03, 2015 | 25.73 | 27.03 | 25.63 | 26.93 | 955,150 | +0.97(+3.75%) |
Nov 02, 2015 | 25.18 | 26.02 | 25.11 | 25.95 | 499,821 | +0.71(+2.83%) |
Oct 30, 2015 | 25.47 | 25.58 | 25.00 | 25.24 | 321,263 | +0.38(+1.55%) |
Oct 29, 2015 | 24.57 | 25.18 | 24.57 | 24.85 | 390,956 | -0.45(-1.77%) |
Oct 28, 2015 | 24.77 | 25.83 | 24.70 | 25.30 | 725,179 | +0.74(+3.00%) |
Oct 27, 2015 | 24.52 | 24.70 | 24.36 | 24.56 | 321,888 | -0.42(-1.70%) |
Oct 26, 2015 | 25.25 | 25.31 | 24.86 | 24.99 | 543,382 | +0.20(+0.79%) |
Oct 23, 2015 | 25.05 | 25.05 | 24.54 | 24.79 | 294,478 | -0.01(-0.03%) |
Oct 22, 2015 | 24.92 | 24.96 | 24.46 | 24.80 | 458,683 | +0.51(+2.10%) |
Oct 21, 2015 | 25.04 | 25.04 | 24.23 | 24.29 | 444,631 | -0.71(-2.83%) |
Oct 20, 2015 | 24.60 | 25.16 | 24.60 | 25.00 | 512,985 | -0.05(-0.22%) |
Oct 19, 2015 | 25.56 | 25.56 | 24.96 | 25.05 | 308,800 | -0.88(-3.39%) |
Oct 16, 2015 | 26.07 | 26.13 | 25.62 | 25.93 | 463,358 | +0.33(+1.29%) |
Oct 15, 2015 | 25.33 | 25.66 | 25.07 | 25.60 | 532,511 | -0.27(-1.03%) |
Oct 14, 2015 | 25.77 | 26.00 | 25.40 | 25.87 | 404,279 | +0.33(+1.29%) |
Oct 13, 2015 | 25.43 | 26.16 | 25.34 | 25.54 | 449,662 | -0.39(-1.51%) |
Oct 12, 2015 | 26.66 | 26.71 | 25.81 | 25.93 | 896,597 | -0.69(-2.59%) |
Oct 09, 2015 | 26.98 | 27.26 | 26.55 | 26.62 | 902,277 | +0.52(+1.98%) |
Oct 08, 2015 | 25.36 | 26.17 | 25.36 | 26.10 | 850,119 | +1.03(+4.10%) |
Oct 07, 2015 | 25.30 | 25.73 | 24.80 | 25.07 | 755,351 | +1.08(+4.49%) |
Oct 06, 2015 | 23.90 | 24.42 | 23.80 | 24.00 | 729,252 | +0.30(+1.26%) |
Oct 05, 2015 | 23.26 | 23.82 | 23.19 | 23.70 | 1,066,389 | +1.23(+5.47%) |
Oct 02, 2015 | 21.55 | 22.47 | 21.49 | 22.47 | 682,420 | +0.86(+3.96%) |
Oct 01, 2015 | 22.25 | 22.30 | 21.49 | 21.61 | 850,354 | +0.37(+1.76%) |
Sep 30, 2015 | 21.15 | 21.34 | 20.95 | 21.24 | 734,563 | +0.65(+3.15%) |
Sep 29, 2015 | 20.99 | 21.06 | 20.47 | 20.59 | 927,331 | -0.02(-0.07%) |
Sep 28, 2015 | 20.98 | 21.07 | 20.61 | 20.61 | 504,563 | -0.95(-4.43%) |
Sep 25, 2015 | 22.02 | 22.06 | 21.48 | 21.56 | 340,409 | -0.31(-1.40%) |
Sep 24, 2015 | 21.37 | 21.96 | 21.24 | 21.87 | 371,697 | +0.18(+0.81%) |
Sep 23, 2015 | 22.36 | 22.55 | 21.68 | 21.69 | 385,511 | -0.68(-3.04%) |
Sep 22, 2015 | 22.17 | 22.65 | 22.05 | 22.37 | 579,555 | -0.69(-2.98%) |
Sep 21, 2015 | 23.39 | 23.39 | 22.89 | 23.06 | 503,480 | -0.31(-1.34%) |
Sep 18, 2015 | 23.84 | 24.01 | 23.28 | 23.37 | 679,725 | -1.11(-4.52%) |
Sep 17, 2015 | 24.43 | 24.94 | 24.29 | 24.48 | 555,914 | +0.18(+0.72%) |
Sep 16, 2015 | 23.90 | 24.39 | 23.79 | 24.30 | 776,348 | +0.73(+3.11%) |
Sep 15, 2015 | 23.59 | 23.89 | 23.36 | 23.57 | 719,474 | +0.21(+0.88%) |
Sep 14, 2015 | 23.10 | 23.42 | 22.95 | 23.36 | 383,976 | +0.15(+0.62%) |
Sep 11, 2015 | 23.28 | 23.29 | 22.85 | 23.22 | 232,288 | -0.31(-1.33%) |
Sep 10, 2015 | 23.39 | 23.71 | 23.10 | 23.53 | 496,648 | +0.35(+1.52%) |
Sep 09, 2015 | 23.94 | 24.49 | 23.16 | 23.18 | 787,470 | -0.68(-2.85%) |
Sep 08, 2015 | 23.19 | 23.90 | 23.11 | 23.86 | 433,029 | +0.40(+1.69%) |
Sep 04, 2015 | 23.85 | 23.46 | 23.46 | 23.46 | 511,990 | -1.23(-4.98%) |
Sep 03, 2015 | 24.49 | 25.13 | 24.42 | 24.69 | 662,192 | +0.18(+0.72%) |
Sep 02, 2015 | 24.78 | 24.78 | 24.02 | 24.52 | 525,874 | +0.69(+2.88%) |