Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.49 | 24.54 | 24.31 | 24.32 | 611,373 | -0.11(-0.44%) |
Nov 27, 2015 | 24.37 | 24.46 | 24.31 | 24.42 | 513,385 | +0.07(+0.29%) |
Nov 25, 2015 | 24.23 | 24.35 | 24.35 | 24.35 | 726,418 | +0.15(+0.62%) |
Nov 24, 2015 | 23.89 | 24.25 | 23.89 | 24.20 | 714,560 | +0.18(+0.74%) |
Nov 23, 2015 | 23.92 | 24.13 | 23.92 | 24.03 | 465,922 | +0.10(+0.42%) |
Nov 20, 2015 | 23.94 | 24.03 | 23.89 | 23.92 | 586,923 | +0.11(+0.47%) |
Nov 19, 2015 | 23.87 | 23.92 | 23.76 | 23.81 | 639,435 | -0.09(-0.37%) |
Nov 18, 2015 | 23.59 | 23.91 | 23.53 | 23.90 | 593,052 | +0.38(+1.60%) |
Nov 17, 2015 | 23.64 | 23.79 | 23.48 | 23.52 | 1,011,685 | -0.06(-0.26%) |
Nov 16, 2015 | 23.33 | 23.60 | 23.26 | 23.59 | 793,986 | +0.23(+0.99%) |
Nov 13, 2015 | 23.46 | 23.60 | 23.29 | 23.36 | 516,347 | -0.19(-0.81%) |
Nov 12, 2015 | 23.87 | 23.87 | 23.53 | 23.55 | 1,845,855 | -0.48(-2.01%) |
Nov 11, 2015 | 24.26 | 24.26 | 24.03 | 24.03 | 446,688 | -0.19(-0.79%) |
Nov 10, 2015 | 24.06 | 24.23 | 24.01 | 24.22 | 535,954 | +0.05(+0.20%) |
Nov 09, 2015 | 24.41 | 24.42 | 24.04 | 24.17 | 707,901 | -0.28(-1.14%) |
Nov 06, 2015 | 24.29 | 24.46 | 24.10 | 24.45 | 1,201,939 | +0.12(+0.49%) |
Nov 05, 2015 | 24.29 | 24.36 | 24.10 | 24.33 | 500,770 | +0.05(+0.20%) |
Nov 04, 2015 | 24.41 | 24.46 | 24.20 | 24.28 | 482,880 | -0.07(-0.28%) |
Nov 03, 2015 | 24.22 | 24.46 | 24.18 | 24.35 | 526,382 | +0.10(+0.43%) |
Nov 02, 2015 | 23.76 | 24.28 | 23.76 | 24.25 | 847,301 | +0.47(+1.98%) |
Oct 30, 2015 | 23.80 | 23.91 | 23.73 | 23.78 | 1,252,177 | -0.07(-0.28%) |
Oct 29, 2015 | 23.97 | 24.05 | 23.78 | 23.84 | 1,591,848 | -0.19(-0.77%) |
Oct 28, 2015 | 23.51 | 24.03 | 23.47 | 24.03 | 536,105 | +0.58(+2.48%) |
Oct 27, 2015 | 23.61 | 23.64 | 23.32 | 23.45 | 445,231 | -0.28(-1.18%) |
Oct 26, 2015 | 23.82 | 23.85 | 23.66 | 23.73 | 382,037 | -0.12(-0.50%) |
Oct 23, 2015 | 23.83 | 23.87 | 23.64 | 23.85 | 421,412 | +0.21(+0.90%) |
Oct 22, 2015 | 23.57 | 23.75 | 23.46 | 23.64 | 436,782 | +0.19(+0.81%) |
Oct 21, 2015 | 23.87 | 23.87 | 23.44 | 23.44 | 302,611 | -0.34(-1.43%) |
Oct 20, 2015 | 23.79 | 23.93 | 23.71 | 23.79 | 418,606 | -0.00(-0.02%) |
Oct 19, 2015 | 23.67 | 23.89 | 23.63 | 23.79 | 920,389 | +0.00(+0.00%) |
Oct 16, 2015 | 23.84 | 23.84 | 23.62 | 23.79 | 555,114 | -0.00(-0.02%) |
Oct 15, 2015 | 23.42 | 23.81 | 23.29 | 23.79 | 448,691 | +0.40(+1.72%) |
Oct 14, 2015 | 23.60 | 23.69 | 23.35 | 23.39 | 418,473 | -0.17(-0.72%) |
Oct 13, 2015 | 23.74 | 23.98 | 23.56 | 23.56 | 480,478 | -0.29(-1.23%) |
Oct 12, 2015 | 23.94 | 23.94 | 23.79 | 23.85 | 459,012 | -0.07(-0.28%) |
Oct 09, 2015 | 23.93 | 23.99 | 23.83 | 23.92 | 324,102 | +0.04(+0.17%) |
Oct 08, 2015 | 23.60 | 23.91 | 23.56 | 23.88 | 483,230 | +0.25(+1.07%) |
Oct 07, 2015 | 23.40 | 23.64 | 23.29 | 23.63 | 479,618 | +0.35(+1.48%) |
Oct 06, 2015 | 23.36 | 23.45 | 23.15 | 23.28 | 1,244,938 | -0.09(-0.38%) |
Oct 05, 2015 | 23.00 | 23.40 | 23.00 | 23.37 | 1,807,844 | +0.55(+2.43%) |
Oct 02, 2015 | 22.20 | 22.82 | 22.13 | 22.82 | 1,172,445 | +0.36(+1.60%) |
Oct 01, 2015 | 22.55 | 22.58 | 22.19 | 22.46 | 2,701,422 | -0.06(-0.26%) |
Sep 30, 2015 | 22.37 | 22.53 | 22.23 | 22.51 | 438,530 | +0.34(+1.52%) |
Sep 29, 2015 | 22.30 | 22.45 | 22.06 | 22.18 | 954,337 | -0.12(-0.52%) |
Sep 28, 2015 | 22.84 | 22.88 | 22.22 | 22.29 | 1,724,252 | -0.66(-2.88%) |
Sep 25, 2015 | 23.37 | 23.37 | 22.84 | 22.95 | 470,985 | -0.21(-0.92%) |
Sep 24, 2015 | 23.09 | 23.19 | 22.90 | 23.17 | 374,617 | -0.07(-0.31%) |
Sep 23, 2015 | 23.37 | 23.44 | 23.18 | 23.24 | 301,607 | -0.09(-0.38%) |
Sep 22, 2015 | 23.45 | 23.50 | 23.20 | 23.32 | 642,006 | -0.36(-1.51%) |
Sep 21, 2015 | 23.85 | 24.02 | 23.64 | 23.68 | 805,800 | -0.02(-0.10%) |
Sep 18, 2015 | 23.77 | 23.94 | 23.66 | 23.71 | 686,981 | -0.35(-1.45%) |
Sep 17, 2015 | 24.03 | 24.36 | 23.98 | 24.06 | 759,998 | +0.04(+0.15%) |
Sep 16, 2015 | 23.84 | 24.04 | 23.80 | 24.02 | 353,745 | +0.20(+0.85%) |
Sep 15, 2015 | 23.61 | 23.86 | 23.58 | 23.82 | 1,551,268 | +0.26(+1.09%) |
Sep 14, 2015 | 23.70 | 23.71 | 23.51 | 23.56 | 420,015 | -0.09(-0.37%) |
Sep 11, 2015 | 23.43 | 23.65 | 23.37 | 23.65 | 674,624 | +0.10(+0.43%) |
Sep 10, 2015 | 23.43 | 23.70 | 23.41 | 23.55 | 380,799 | +0.06(+0.26%) |
Sep 09, 2015 | 23.91 | 23.93 | 23.45 | 23.49 | 1,118,916 | -0.23(-0.95%) |
Sep 08, 2015 | 23.53 | 23.74 | 23.45 | 23.71 | 464,749 | +0.52(+2.23%) |
Sep 04, 2015 | 23.16 | 23.19 | 23.19 | 23.19 | 777,668 | -0.20(-0.85%) |
Sep 03, 2015 | 23.41 | 23.63 | 23.35 | 23.39 | 536,638 | +0.03(+0.13%) |
Sep 02, 2015 | 23.28 | 23.36 | 23.01 | 23.36 | 732,572 | +0.37(+1.59%) |