Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.48 | 25.54 | 24.97 | 25.00 | 313,702 | -0.47(-1.85%) |
Nov 27, 2015 | 25.24 | 25.54 | 25.15 | 25.47 | 87,388 | +0.21(+0.82%) |
Nov 25, 2015 | 25.19 | 25.26 | 25.26 | 25.26 | 195,799 | +0.12(+0.46%) |
Nov 24, 2015 | 24.51 | 25.34 | 24.51 | 25.15 | 536,762 | +0.55(+2.25%) |
Nov 23, 2015 | 24.89 | 24.94 | 24.54 | 24.59 | 468,640 | -0.33(-1.32%) |
Nov 20, 2015 | 24.59 | 25.12 | 24.41 | 24.93 | 479,596 | +0.44(+1.79%) |
Nov 19, 2015 | 23.93 | 24.74 | 23.15 | 24.49 | 697,323 | -0.79(-3.13%) |
Nov 18, 2015 | 24.88 | 25.35 | 24.68 | 25.28 | 327,440 | +0.52(+2.10%) |
Nov 17, 2015 | 24.91 | 25.09 | 24.68 | 24.76 | 393,801 | -0.12(-0.50%) |
Nov 16, 2015 | 24.72 | 25.09 | 24.55 | 24.88 | 322,868 | +0.17(+0.67%) |
Nov 13, 2015 | 24.60 | 25.01 | 24.22 | 24.72 | 177,138 | -0.02(-0.07%) |
Nov 12, 2015 | 24.84 | 25.17 | 24.71 | 24.74 | 261,185 | -0.42(-1.67%) |
Nov 11, 2015 | 25.26 | 25.48 | 25.04 | 25.16 | 294,392 | -0.07(-0.26%) |
Nov 10, 2015 | 25.07 | 25.28 | 24.96 | 25.22 | 277,723 | +0.03(+0.13%) |
Nov 09, 2015 | 25.82 | 25.94 | 25.10 | 25.19 | 194,603 | -0.69(-2.68%) |
Nov 06, 2015 | 25.40 | 25.90 | 25.26 | 25.88 | 223,982 | +0.35(+1.39%) |
Nov 05, 2015 | 25.17 | 25.73 | 25.04 | 25.53 | 238,053 | +0.35(+1.41%) |
Nov 04, 2015 | 25.33 | 25.48 | 25.03 | 25.17 | 211,558 | +0.00(+0.00%) |
Nov 03, 2015 | 25.20 | 25.34 | 25.04 | 25.17 | 262,971 | -0.12(-0.49%) |
Nov 02, 2015 | 24.47 | 25.45 | 24.36 | 25.30 | 445,657 | +0.81(+3.30%) |
Oct 30, 2015 | 24.65 | 24.78 | 24.35 | 24.49 | 261,610 | -0.17(-0.67%) |
Oct 29, 2015 | 24.41 | 24.83 | 24.41 | 24.65 | 242,305 | +0.10(+0.40%) |
Oct 28, 2015 | 23.36 | 24.57 | 23.24 | 24.55 | 382,033 | +1.35(+5.80%) |
Oct 27, 2015 | 23.46 | 23.52 | 23.07 | 23.21 | 223,558 | -0.39(-1.64%) |
Oct 26, 2015 | 23.72 | 23.72 | 23.10 | 23.60 | 342,733 | -0.17(-0.73%) |
Oct 23, 2015 | 24.00 | 24.21 | 23.56 | 23.77 | 276,626 | +0.05(+0.21%) |
Oct 22, 2015 | 23.34 | 23.85 | 23.30 | 23.72 | 195,849 | +0.47(+2.02%) |
Oct 21, 2015 | 23.37 | 23.47 | 23.15 | 23.25 | 161,450 | -0.03(-0.14%) |
Oct 20, 2015 | 23.21 | 23.50 | 23.10 | 23.28 | 182,712 | +0.07(+0.32%) |
Oct 19, 2015 | 23.04 | 23.26 | 23.01 | 23.21 | 194,034 | +0.11(+0.46%) |
Oct 16, 2015 | 23.27 | 23.21 | 22.75 | 23.10 | 226,455 | -0.11(-0.46%) |
Oct 15, 2015 | 23.03 | 23.36 | 22.70 | 23.21 | 282,652 | +0.21(+0.93%) |
Oct 14, 2015 | 23.32 | 23.32 | 22.90 | 22.99 | 548,194 | -0.28(-1.21%) |
Oct 13, 2015 | 23.51 | 23.83 | 23.26 | 23.27 | 201,920 | -0.37(-1.57%) |
Oct 12, 2015 | 23.77 | 23.85 | 23.57 | 23.65 | 122,874 | -0.09(-0.38%) |
Oct 09, 2015 | 23.53 | 23.92 | 23.43 | 23.74 | 344,433 | +0.33(+1.41%) |
Oct 08, 2015 | 22.80 | 23.46 | 22.72 | 23.41 | 265,614 | +0.54(+2.35%) |
Oct 07, 2015 | 22.43 | 23.01 | 22.42 | 22.87 | 399,420 | +0.50(+2.25%) |
Oct 06, 2015 | 22.62 | 22.80 | 22.17 | 22.37 | 381,701 | -0.27(-1.20%) |
Oct 05, 2015 | 21.90 | 22.69 | 21.72 | 22.64 | 323,515 | +0.92(+4.22%) |
Oct 02, 2015 | 21.21 | 21.74 | 20.96 | 21.72 | 169,803 | +0.41(+1.94%) |
Oct 01, 2015 | 21.45 | 21.46 | 21.14 | 21.31 | 468,368 | -0.16(-0.73%) |
Sep 30, 2015 | 21.27 | 21.60 | 21.05 | 21.47 | 621,383 | +0.35(+1.68%) |
Sep 29, 2015 | 20.89 | 21.19 | 20.76 | 21.11 | 512,596 | +0.21(+1.03%) |
Sep 28, 2015 | 20.91 | 21.46 | 20.85 | 20.90 | 251,494 | -0.10(-0.47%) |
Sep 25, 2015 | 21.13 | 21.16 | 20.84 | 21.00 | 433,868 | +0.00(+0.00%) |
Sep 24, 2015 | 20.90 | 21.44 | 20.77 | 21.00 | 364,740 | -0.03(-0.16%) |
Sep 23, 2015 | 21.47 | 21.47 | 21.01 | 21.03 | 281,814 | -0.35(-1.66%) |
Sep 22, 2015 | 21.54 | 22.09 | 21.33 | 21.38 | 269,556 | -0.29(-1.33%) |
Sep 21, 2015 | 21.78 | 22.01 | 21.66 | 21.67 | 270,607 | -0.01(-0.04%) |
Sep 18, 2015 | 21.62 | 21.79 | 21.45 | 21.68 | 896,958 | -0.12(-0.53%) |
Sep 17, 2015 | 21.87 | 22.02 | 21.59 | 21.80 | 365,041 | -0.07(-0.34%) |
Sep 16, 2015 | 21.43 | 21.90 | 21.36 | 21.87 | 257,522 | +0.54(+2.51%) |
Sep 15, 2015 | 20.95 | 21.38 | 20.86 | 21.33 | 220,405 | +0.47(+2.26%) |
Sep 14, 2015 | 21.08 | 21.08 | 20.84 | 20.86 | 215,494 | -0.20(-0.94%) |
Sep 11, 2015 | 20.90 | 21.06 | 20.41 | 21.06 | 318,953 | +0.10(+0.47%) |
Sep 10, 2015 | 21.15 | 21.21 | 20.94 | 20.96 | 220,854 | -0.18(-0.85%) |
Sep 09, 2015 | 21.38 | 21.44 | 21.13 | 21.14 | 495,210 | -0.05(-0.23%) |
Sep 08, 2015 | 21.55 | 21.55 | 20.98 | 21.19 | 723,611 | -0.11(-0.54%) |
Sep 04, 2015 | 21.17 | 21.31 | 21.31 | 21.31 | 151,541 | -0.16(-0.76%) |
Sep 03, 2015 | 21.46 | 21.59 | 21.28 | 21.47 | 176,106 | +0.02(+0.08%) |
Sep 02, 2015 | 21.77 | 21.77 | 21.33 | 21.46 | 242,183 | +0.02(+0.08%) |