Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.62 | 25.79 | 25.28 | 25.61 | 526,269 | +0.10(+0.39%) |
Nov 27, 2015 | 25.85 | 25.88 | 25.45 | 25.51 | 189,883 | -0.37(-1.43%) |
Nov 25, 2015 | 25.63 | 25.88 | 25.88 | 25.88 | 573,500 | +0.25(+0.98%) |
Nov 24, 2015 | 24.89 | 25.71 | 24.68 | 25.63 | 779,610 | +0.77(+3.10%) |
Nov 23, 2015 | 24.90 | 25.10 | 24.59 | 24.86 | 766,938 | -0.08(-0.32%) |
Nov 20, 2015 | 25.74 | 25.74 | 24.82 | 24.94 | 726,694 | -0.79(-3.07%) |
Nov 19, 2015 | 24.80 | 26.07 | 24.50 | 25.73 | 2,751,094 | +0.83(+3.33%) |
Nov 18, 2015 | 23.94 | 24.90 | 23.65 | 24.90 | 1,554,756 | +0.92(+3.84%) |
Nov 17, 2015 | 23.00 | 24.00 | 22.86 | 23.98 | 1,116,356 | +1.00(+4.35%) |
Nov 16, 2015 | 22.22 | 23.12 | 22.22 | 22.98 | 583,038 | +0.34(+1.50%) |
Nov 13, 2015 | 23.33 | 23.33 | 22.63 | 22.64 | 505,010 | -0.86(-3.66%) |
Nov 12, 2015 | 23.74 | 23.99 | 23.48 | 23.50 | 363,552 | -0.49(-2.04%) |
Nov 11, 2015 | 23.47 | 24.05 | 23.31 | 23.99 | 1,037,378 | +0.57(+2.43%) |
Nov 10, 2015 | 23.37 | 23.50 | 23.03 | 23.42 | 438,259 | +0.04(+0.17%) |
Nov 09, 2015 | 22.90 | 23.60 | 22.81 | 23.38 | 1,014,235 | +0.42(+1.83%) |
Nov 06, 2015 | 22.51 | 22.98 | 22.06 | 22.96 | 810,246 | +0.28(+1.23%) |
Nov 05, 2015 | 22.48 | 23.16 | 22.48 | 22.68 | 1,062,985 | -0.21(-0.92%) |
Nov 04, 2015 | 23.11 | 24.16 | 22.67 | 22.89 | 3,656,344 | +1.83(+8.69%) |
Nov 03, 2015 | 20.78 | 21.18 | 20.38 | 21.06 | 881,886 | +0.27(+1.30%) |
Nov 02, 2015 | 20.19 | 20.98 | 20.04 | 20.79 | 578,473 | +0.67(+3.33%) |
Oct 30, 2015 | 19.61 | 20.25 | 19.40 | 20.12 | 434,652 | +0.50(+2.55%) |
Oct 29, 2015 | 19.59 | 19.84 | 19.36 | 19.62 | 541,670 | -0.03(-0.15%) |
Oct 28, 2015 | 19.64 | 19.77 | 19.31 | 19.65 | 444,371 | +0.05(+0.26%) |
Oct 27, 2015 | 19.87 | 19.96 | 19.32 | 19.60 | 518,292 | -0.33(-1.66%) |
Oct 26, 2015 | 19.91 | 20.16 | 19.87 | 19.93 | 441,707 | +0.04(+0.20%) |
Oct 23, 2015 | 19.90 | 20.02 | 19.32 | 19.89 | 559,652 | +0.13(+0.66%) |
Oct 22, 2015 | 19.23 | 19.78 | 19.13 | 19.76 | 427,641 | +0.61(+3.19%) |
Oct 21, 2015 | 20.28 | 20.30 | 19.10 | 19.15 | 536,586 | -1.09(-5.39%) |
Oct 20, 2015 | 20.28 | 20.48 | 19.86 | 20.24 | 298,975 | -0.12(-0.59%) |
Oct 19, 2015 | 20.39 | 20.71 | 20.03 | 20.36 | 227,002 | -0.09(-0.44%) |
Oct 16, 2015 | 19.81 | 20.48 | 19.81 | 20.45 | 481,062 | +0.74(+3.75%) |
Oct 15, 2015 | 19.38 | 19.78 | 18.75 | 19.71 | 602,455 | +0.18(+0.92%) |
Oct 14, 2015 | 20.45 | 20.45 | 19.43 | 19.53 | 661,814 | -0.76(-3.75%) |
Oct 13, 2015 | 21.02 | 21.32 | 20.22 | 20.29 | 388,922 | -0.74(-3.52%) |
Oct 12, 2015 | 20.58 | 21.07 | 20.37 | 21.03 | 492,708 | +0.37(+1.79%) |
Oct 09, 2015 | 20.21 | 20.68 | 19.99 | 20.66 | 524,008 | +0.52(+2.58%) |
Oct 08, 2015 | 20.15 | 20.33 | 19.84 | 20.14 | 316,619 | -0.06(-0.30%) |
Oct 07, 2015 | 20.20 | 20.25 | 19.69 | 20.20 | 365,042 | +0.14(+0.70%) |
Oct 06, 2015 | 20.31 | 20.46 | 19.83 | 20.06 | 370,799 | -0.34(-1.67%) |
Oct 05, 2015 | 20.93 | 20.99 | 20.02 | 20.40 | 531,169 | -0.41(-1.97%) |
Oct 02, 2015 | 19.92 | 20.81 | 19.59 | 20.81 | 424,703 | +0.69(+3.43%) |
Oct 01, 2015 | 19.78 | 20.30 | 19.46 | 20.12 | 431,682 | +0.41(+2.08%) |
Sep 30, 2015 | 19.82 | 19.84 | 19.32 | 19.71 | 438,298 | +0.08(+0.41%) |
Sep 29, 2015 | 20.22 | 20.29 | 19.48 | 19.63 | 353,013 | -0.59(-2.92%) |
Sep 28, 2015 | 20.61 | 20.72 | 20.05 | 20.22 | 446,068 | -0.39(-1.89%) |
Sep 25, 2015 | 21.33 | 21.37 | 20.49 | 20.61 | 395,490 | -0.67(-3.15%) |
Sep 24, 2015 | 21.21 | 21.37 | 20.78 | 21.28 | 356,242 | -0.11(-0.51%) |
Sep 23, 2015 | 21.55 | 21.67 | 21.25 | 21.39 | 179,710 | -0.07(-0.33%) |
Sep 22, 2015 | 21.79 | 21.84 | 21.26 | 21.46 | 275,890 | -0.28(-1.29%) |
Sep 21, 2015 | 21.67 | 21.84 | 21.38 | 21.74 | 483,134 | +0.04(+0.18%) |
Sep 18, 2015 | 21.50 | 21.83 | 21.39 | 21.70 | 896,483 | -0.04(-0.18%) |
Sep 17, 2015 | 21.30 | 21.83 | 21.12 | 21.74 | 860,814 | +0.48(+2.26%) |
Sep 16, 2015 | 21.42 | 21.45 | 20.92 | 21.26 | 775,163 | -0.13(-0.61%) |
Sep 15, 2015 | 21.60 | 21.79 | 21.37 | 21.39 | 468,946 | -0.22(-1.02%) |
Sep 14, 2015 | 21.68 | 21.75 | 21.12 | 21.61 | 402,439 | -0.13(-0.60%) |
Sep 11, 2015 | 21.55 | 21.76 | 21.33 | 21.74 | 514,704 | +0.38(+1.78%) |
Sep 10, 2015 | 21.31 | 21.81 | 21.17 | 21.36 | 594,966 | +0.76(+3.69%) |
Sep 09, 2015 | 21.42 | 21.42 | 20.55 | 20.60 | 428,919 | -0.73(-3.42%) |
Sep 08, 2015 | 20.98 | 21.36 | 20.89 | 21.33 | 586,964 | +0.58(+2.80%) |
Sep 04, 2015 | 20.21 | 20.75 | 20.75 | 20.75 | 497,900 | +0.36(+1.77%) |
Sep 03, 2015 | 20.27 | 20.44 | 20.06 | 20.39 | 575,308 | +0.10(+0.49%) |
Sep 02, 2015 | 20.20 | 20.44 | 20.10 | 20.29 | 627,443 | +0.09(+0.45%) |