Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.02 | 24.12 | 23.87 | 24.12 | 96,773 | -0.08(-0.33%) |
Nov 27, 2015 | 24.03 | 24.20 | 23.91 | 24.20 | 39,002 | -0.50(-2.02%) |
Nov 25, 2015 | 24.70 | 24.70 | 24.70 | 0 | -0.05(-0.20%) | |
Nov 24, 2015 | 24.45 | 24.77 | 24.40 | 24.75 | 76,213 | -0.04(-0.16%) |
Nov 23, 2015 | 24.79 | 86,475 | -0.05(-0.20%) | |||
Nov 20, 2015 | 24.81 | 24.90 | 24.72 | 24.84 | 36,397 | +0.43(+1.76%) |
Nov 19, 2015 | 24.51 | 24.58 | 24.30 | 24.41 | 84,888 | +0.21(+0.87%) |
Nov 18, 2015 | 24.08 | 24.20 | 24.00 | 24.20 | 59,941 | +0.04(+0.17%) |
Nov 17, 2015 | 24.22 | 24.22 | 24.02 | 24.16 | 50,434 | -0.07(-0.31%) |
Nov 16, 2015 | 24.06 | 24.27 | 24.01 | 24.23 | 103,675 | -0.02(-0.06%) |
Nov 13, 2015 | 24.45 | 24.45 | 24.19 | 24.25 | 91,296 | -0.45(-1.82%) |
Nov 12, 2015 | 24.76 | 24.90 | 24.66 | 24.70 | 39,888 | +0.52(+2.17%) |
Nov 11, 2015 | 24.22 | 24.30 | 24.15 | 24.18 | 61,405 | -0.18(-0.76%) |
Nov 10, 2015 | 24.14 | 24.39 | 24.14 | 24.36 | 80,249 | -0.44(-1.77%) |
Nov 09, 2015 | 24.64 | 24.86 | 24.64 | 24.80 | 71,693 | +0.12(+0.51%) |
Nov 06, 2015 | 24.46 | 24.70 | 24.44 | 24.68 | 60,002 | -0.02(-0.06%) |
Nov 05, 2015 | 24.43 | 24.74 | 24.43 | 24.69 | 61,615 | -0.10(-0.40%) |
Nov 04, 2015 | 24.95 | 24.95 | 24.67 | 24.79 | 55,780 | +0.58(+2.40%) |
Nov 03, 2015 | 23.86 | 24.27 | 23.86 | 24.21 | 46,284 | +0.37(+1.53%) |
Nov 02, 2015 | 23.76 | 23.89 | 23.58 | 23.84 | 79,487 | +0.27(+1.17%) |
Oct 30, 2015 | 23.41 | 23.66 | 23.41 | 23.57 | 44,402 | -0.77(-3.16%) |
Oct 29, 2015 | 24.29 | 24.35 | 24.19 | 24.34 | 88,194 | +0.00(+0.00%) |
Oct 28, 2015 | 24.33 | 24.43 | 24.11 | 24.34 | 87,250 | +0.12(+0.52%) |
Oct 27, 2015 | 24.17 | 24.24 | 23.95 | 24.21 | 96,568 | +0.04(+0.19%) |
Oct 26, 2015 | 24.21 | 24.25 | 23.96 | 24.17 | 66,012 | -0.23(-0.94%) |
Oct 23, 2015 | 24.28 | 24.55 | 24.28 | 24.40 | 54,848 | +0.55(+2.31%) |
Oct 22, 2015 | 23.53 | 23.91 | 23.53 | 23.85 | 87,639 | +0.25(+1.06%) |
Oct 21, 2015 | 23.69 | 23.74 | 23.50 | 23.60 | 49,758 | -0.20(-0.84%) |
Oct 20, 2015 | 23.61 | 23.81 | 23.61 | 23.80 | 46,200 | +0.14(+0.59%) |
Oct 19, 2015 | 23.48 | 23.77 | 23.48 | 23.66 | 42,579 | -0.43(-1.76%) |
Oct 16, 2015 | 23.53 | 24.14 | 23.53 | 24.09 | 113,707 | +0.80(+3.41%) |
Oct 15, 2015 | 23.05 | 23.35 | 23.05 | 23.29 | 64,775 | +0.52(+2.28%) |
Oct 14, 2015 | 22.55 | 22.94 | 22.55 | 22.77 | 215,398 | +0.00(+0.00%) |
Oct 13, 2015 | 22.86 | 22.94 | 22.71 | 22.77 | 63,753 | -0.52(-2.23%) |
Oct 12, 2015 | 23.15 | 23.29 | 23.15 | 23.29 | 34,146 | +0.03(+0.13%) |
Oct 09, 2015 | 23.28 | 23.31 | 23.15 | 23.26 | 76,447 | -0.04(-0.17%) |
Oct 08, 2015 | 22.82 | 23.36 | 22.82 | 23.30 | 69,666 | +0.58(+2.55%) |
Oct 07, 2015 | 22.76 | 22.96 | 22.68 | 22.72 | 68,674 | +0.52(+2.32%) |
Oct 06, 2015 | 22.22 | 22.33 | 22.11 | 22.20 | 51,569 | -0.10(-0.43%) |
Oct 05, 2015 | 22.26 | 22.43 | 22.19 | 22.30 | 60,613 | -0.02(-0.09%) |
Oct 02, 2015 | 21.61 | 22.34 | 21.61 | 22.32 | 128,182 | +1.30(+6.16%) |
Oct 01, 2015 | 21.05 | 20.87 | 21.02 | 84,706 | +0.14(+0.69%) | |
Sep 30, 2015 | 20.64 | 20.94 | 20.64 | 20.88 | 116,309 | +0.46(+2.25%) |
Sep 29, 2015 | 20.32 | 20.56 | 20.31 | 20.42 | 97,775 | -0.31(-1.50%) |
Sep 28, 2015 | 20.59 | 20.90 | 20.55 | 20.73 | 67,255 | -0.30(-1.43%) |
Sep 25, 2015 | 20.98 | 21.17 | 20.87 | 21.03 | 65,335 | +0.07(+0.33%) |
Sep 24, 2015 | 20.76 | 21.02 | 20.72 | 20.96 | 99,469 | -0.54(-2.51%) |
Sep 23, 2015 | 21.46 | 21.71 | 21.46 | 21.50 | 46,065 | -0.28(-1.29%) |
Sep 22, 2015 | 21.72 | 21.79 | 21.65 | 21.78 | 54,822 | -0.37(-1.67%) |
Sep 21, 2015 | 22.15 | 22.24 | 22.10 | 22.15 | 65,861 | +0.07(+0.32%) |
Sep 18, 2015 | 22.21 | 22.40 | 22.01 | 22.08 | 46,317 | -0.32(-1.43%) |
Sep 17, 2015 | 22.20 | 22.71 | 22.20 | 22.40 | 60,396 | -0.16(-0.71%) |
Sep 16, 2015 | 22.25 | 22.64 | 22.25 | 22.56 | 42,898 | +0.51(+2.31%) |
Sep 15, 2015 | 21.64 | 22.06 | 21.64 | 22.05 | 136,750 | -0.16(-0.74%) |
Sep 14, 2015 | 22.32 | 22.32 | 22.03 | 22.21 | 85,189 | +0.11(+0.52%) |
Sep 11, 2015 | 21.93 | 22.10 | 21.84 | 22.10 | 50,919 | -0.08(-0.36%) |
Sep 10, 2015 | 22.07 | 22.33 | 22.07 | 22.18 | 74,566 | -0.23(-1.00%) |
Sep 09, 2015 | 22.70 | 22.71 | 22.34 | 22.41 | 53,826 | +0.46(+2.07%) |
Sep 08, 2015 | 21.82 | 22.00 | 21.82 | 21.95 | 119,825 | +0.90(+4.28%) |
Sep 04, 2015 | 21.05 | 21.05 | 21.05 | 0 | -0.65(-3.02%) | |
Sep 03, 2015 | 21.52 | 21.86 | 21.52 | 21.70 | 119,362 | +0.07(+0.35%) |
Sep 02, 2015 | 21.28 | 21.63 | 21.45 | 21.63 | 105,943 | +0.18(+0.84%) |