Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.33 | 22.59 | 22.19 | 22.22 | 1,097,418 | -0.04(-0.16%) |
Nov 27, 2015 | 22.48 | 22.59 | 22.24 | 22.26 | 96,429 | -0.27(-1.18%) |
Nov 25, 2015 | 22.62 | 22.52 | 22.52 | 22.52 | 414,453 | -0.04(-0.16%) |
Nov 24, 2015 | 22.53 | 22.74 | 22.46 | 22.56 | 225,617 | -0.15(-0.65%) |
Nov 23, 2015 | 22.66 | 22.90 | 22.53 | 22.71 | 293,566 | +0.05(+0.20%) |
Nov 20, 2015 | 22.60 | 22.90 | 22.55 | 22.66 | 270,751 | +0.19(+0.87%) |
Nov 19, 2015 | 22.64 | 22.64 | 22.44 | 22.47 | 104,521 | -0.13(-0.57%) |
Nov 18, 2015 | 22.57 | 22.60 | 22.37 | 22.59 | 162,709 | +0.07(+0.30%) |
Nov 17, 2015 | 22.60 | 22.97 | 22.34 | 22.53 | 149,732 | -0.04(-0.16%) |
Nov 16, 2015 | 22.62 | 22.81 | 22.46 | 22.56 | 383,912 | +0.00(+0.00%) |
Nov 13, 2015 | 22.78 | 23.23 | 22.47 | 22.56 | 401,994 | -0.41(-1.78%) |
Nov 12, 2015 | 23.16 | 23.24 | 22.59 | 22.97 | 265,519 | -0.39(-1.67%) |
Nov 11, 2015 | 23.42 | 23.43 | 23.22 | 23.36 | 261,761 | +0.12(+0.53%) |
Nov 10, 2015 | 23.13 | 23.37 | 22.94 | 23.24 | 218,318 | +0.14(+0.60%) |
Nov 09, 2015 | 23.50 | 23.50 | 23.08 | 23.10 | 121,984 | -0.47(-2.00%) |
Nov 06, 2015 | 23.16 | 23.59 | 22.95 | 23.57 | 232,710 | +0.23(+0.96%) |
Nov 05, 2015 | 23.14 | 23.43 | 22.82 | 23.35 | 146,091 | +0.29(+1.27%) |
Nov 04, 2015 | 23.00 | 23.16 | 22.78 | 23.06 | 160,347 | +0.16(+0.72%) |
Nov 03, 2015 | 22.97 | 23.10 | 22.59 | 22.89 | 230,302 | -0.08(-0.36%) |
Nov 02, 2015 | 22.48 | 22.97 | 22.48 | 22.97 | 232,082 | +0.61(+2.72%) |
Oct 30, 2015 | 22.39 | 22.83 | 22.19 | 22.36 | 341,828 | -0.13(-0.59%) |
Oct 29, 2015 | 22.31 | 22.58 | 22.12 | 22.50 | 190,496 | +0.07(+0.30%) |
Oct 28, 2015 | 22.39 | 22.56 | 22.24 | 22.43 | 373,617 | +0.15(+0.67%) |
Oct 27, 2015 | 22.49 | 22.70 | 22.13 | 22.28 | 174,808 | -0.32(-1.40%) |
Oct 26, 2015 | 22.82 | 22.94 | 22.51 | 22.60 | 211,382 | -0.23(-0.99%) |
Oct 23, 2015 | 23.35 | 23.35 | 22.70 | 22.82 | 171,685 | -0.26(-1.13%) |
Oct 22, 2015 | 22.43 | 23.20 | 22.39 | 23.09 | 108,009 | +0.87(+3.89%) |
Oct 21, 2015 | 22.95 | 23.17 | 22.22 | 22.22 | 88,021 | -0.59(-2.58%) |
Oct 20, 2015 | 23.15 | 23.28 | 22.64 | 22.81 | 256,593 | -0.39(-1.70%) |
Oct 19, 2015 | 22.79 | 23.25 | 22.78 | 23.20 | 90,117 | +0.37(+1.64%) |
Oct 16, 2015 | 22.87 | 22.93 | 22.48 | 22.83 | 174,173 | +0.09(+0.41%) |
Oct 15, 2015 | 22.65 | 22.74 | 22.09 | 22.74 | 122,519 | +0.23(+1.00%) |
Oct 14, 2015 | 22.61 | 22.86 | 22.46 | 22.51 | 77,498 | -0.02(-0.09%) |
Oct 13, 2015 | 22.54 | 22.61 | 22.38 | 22.53 | 125,197 | -0.04(-0.18%) |
Oct 12, 2015 | 22.63 | 22.64 | 22.27 | 22.57 | 153,304 | +0.06(+0.25%) |
Oct 09, 2015 | 22.69 | 22.78 | 22.41 | 22.52 | 108,574 | -0.02(-0.07%) |
Oct 08, 2015 | 22.56 | 22.71 | 22.48 | 22.53 | 315,951 | -0.14(-0.63%) |
Oct 07, 2015 | 22.57 | 22.68 | 22.21 | 22.68 | 232,675 | +0.28(+1.26%) |
Oct 06, 2015 | 22.77 | 22.77 | 22.35 | 22.39 | 208,654 | -0.35(-1.55%) |
Oct 05, 2015 | 22.36 | 22.77 | 22.36 | 22.75 | 190,810 | +0.46(+2.04%) |
Oct 02, 2015 | 22.15 | 22.30 | 21.90 | 22.29 | 327,369 | -0.13(-0.57%) |
Oct 01, 2015 | 23.23 | 23.30 | 22.04 | 22.42 | 589,058 | -0.83(-3.57%) |
Sep 30, 2015 | 23.10 | 23.29 | 22.91 | 23.25 | 217,242 | +0.38(+1.68%) |
Sep 29, 2015 | 22.37 | 22.95 | 22.25 | 22.87 | 230,505 | +0.43(+1.92%) |
Sep 28, 2015 | 22.08 | 22.55 | 22.08 | 22.44 | 139,380 | +0.23(+1.01%) |
Sep 25, 2015 | 22.53 | 22.60 | 22.05 | 22.21 | 264,009 | -0.17(-0.78%) |
Sep 24, 2015 | 22.26 | 22.44 | 22.02 | 22.38 | 176,664 | +0.04(+0.18%) |
Sep 23, 2015 | 22.41 | 22.66 | 22.10 | 22.34 | 182,529 | -0.08(-0.37%) |
Sep 22, 2015 | 23.07 | 23.13 | 22.31 | 22.43 | 174,986 | -0.91(-3.88%) |
Sep 21, 2015 | 22.46 | 23.44 | 22.46 | 23.33 | 438,892 | +1.44(+6.60%) |
Sep 18, 2015 | 23.53 | 23.85 | 21.89 | 21.89 | 1,880,826 | -1.91(-8.04%) |
Sep 17, 2015 | 24.02 | 24.15 | 23.68 | 23.80 | 355,000 | -0.14(-0.58%) |
Sep 16, 2015 | 23.54 | 23.95 | 23.43 | 23.94 | 179,402 | +0.38(+1.61%) |
Sep 15, 2015 | 22.88 | 23.61 | 22.78 | 23.56 | 265,414 | +0.60(+2.61%) |
Sep 14, 2015 | 23.20 | 23.20 | 22.79 | 22.96 | 304,533 | -0.22(-0.95%) |
Sep 11, 2015 | 22.59 | 23.31 | 22.59 | 23.18 | 271,267 | +0.40(+1.75%) |
Sep 10, 2015 | 23.12 | 23.33 | 22.72 | 22.78 | 304,013 | -0.51(-2.20%) |
Sep 09, 2015 | 24.00 | 24.00 | 23.20 | 23.30 | 249,042 | -0.62(-2.59%) |
Sep 08, 2015 | 23.03 | 24.13 | 22.85 | 23.92 | 524,816 | +1.20(+5.27%) |
Sep 04, 2015 | 22.33 | 22.72 | 22.72 | 22.72 | 196,679 | +0.07(+0.29%) |
Sep 03, 2015 | 22.74 | 23.15 | 22.60 | 22.65 | 200,179 | -0.16(-0.72%) |
Sep 02, 2015 | 22.33 | 22.82 | 22.16 | 22.81 | 116,798 | +0.76(+3.46%) |