Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.37 | 21.40 | 21.34 | 21.34 | 6,317 | +0.15(+0.71%) |
Nov 27, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 309 | -0.29(-1.35%) |
Nov 25, 2015 | 21.48 | 21.48 | 21.48 | 0 | +0.70(+3.37%) | |
Nov 24, 2015 | 20.67 | 20.79 | 20.66 | 20.78 | 3,197 | -0.04(-0.19%) |
Nov 23, 2015 | 20.73 | 20.82 | 19,077 | -1.49(-6.67%) | ||
Nov 20, 2015 | 22.69 | 22.78 | 22.31 | 22.31 | 10,880 | -0.88(-3.81%) |
Nov 19, 2015 | 23.19 | 23.19 | 23.19 | 23.19 | 9,073 | +0.35(+1.53%) |
Nov 18, 2015 | 22.96 | 22.96 | 22.84 | 22.84 | 1,148 | -0.02(-0.09%) |
Nov 17, 2015 | 23.01 | 23.14 | 22.86 | 22.86 | 353,758 | -0.19(-0.82%) |
Nov 16, 2015 | 22.95 | 23.05 | 22.72 | 23.05 | 21,687 | +0.07(+0.30%) |
Nov 13, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 1,043 | -0.32(-1.37%) |
Nov 12, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,000 | -0.46(-1.94%) |
Nov 10, 2015 | 23.76 | 23.76 | 23.76 | 2,381 | -0.30(-1.25%) | |
Nov 09, 2015 | 24.13 | 24.30 | 24.05 | 24.06 | 8,680 | -0.29(-1.19%) |
Nov 06, 2015 | 24.23 | 24.35 | 24.19 | 24.35 | 9,417 | +0.20(+0.83%) |
Nov 05, 2015 | 24.13 | 24.15 | 23.99 | 24.15 | 9,619 | -0.01(-0.04%) |
Nov 04, 2015 | 24.24 | 24.30 | 24.16 | 24.16 | 202,386 | -0.18(-0.74%) |
Nov 03, 2015 | 24.26 | 24.34 | 24.26 | 24.34 | 3,109 | -0.96(-3.79%) |
Nov 02, 2015 | 25.09 | 25.35 | 25.06 | 25.30 | 59,503 | +0.08(+0.32%) |
Oct 30, 2015 | 24.76 | 25.22 | 25.00 | 25.22 | 7,356 | +0.22(+0.90%) |
Oct 29, 2015 | 24.85 | 25.13 | 24.85 | 25.00 | 821,705 | -0.29(-1.13%) |
Oct 28, 2015 | 24.77 | 25.28 | 24.77 | 25.28 | 400,212 | +0.48(+1.94%) |
Oct 27, 2015 | 24.71 | 24.82 | 24.71 | 24.80 | 11,124 | -0.10(-0.40%) |
Oct 26, 2015 | 24.68 | 24.90 | 24.68 | 24.90 | 104,236 | +0.26(+1.07%) |
Oct 23, 2015 | 24.64 | 24.90 | 24.64 | 24.64 | 19,406 | +0.29(+1.18%) |
Oct 22, 2015 | 23.87 | 24.37 | 23.87 | 24.35 | 416,308 | -0.62(-2.48%) |
Oct 21, 2015 | 25.20 | 25.20 | 24.97 | 24.97 | 3,935 | -0.80(-3.10%) |
Oct 20, 2015 | 26.00 | 26.00 | 25.77 | 25.77 | 2,068 | +0.02(+0.08%) |
Oct 19, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 5,000 | +0.02(+0.08%) |
Oct 16, 2015 | 25.49 | 25.73 | 25.49 | 25.73 | 320 | +0.63(+2.51%) |
Oct 15, 2015 | 25.00 | 25.15 | 25.00 | 25.10 | 102,179 | +0.49(+1.99%) |
Oct 14, 2015 | 24.91 | 25.16 | 24.61 | 24.61 | 3,517 | -0.19(-0.77%) |
Oct 13, 2015 | 24.53 | 25.05 | 24.53 | 24.80 | 3,498 | -0.25(-1.00%) |
Oct 12, 2015 | 24.93 | 25.05 | 24.93 | 25.05 | 4,997 | +0.45(+1.83%) |
Oct 09, 2015 | 25.09 | 25.10 | 24.52 | 24.60 | 27,291 | +0.17(+0.70%) |
Oct 08, 2015 | 24.30 | 24.50 | 24.21 | 24.43 | 7,146 | -0.82(-3.25%) |
Oct 07, 2015 | 25.06 | 25.25 | 25.06 | 25.25 | 10,987 | +0.01(+0.04%) |
Oct 06, 2015 | 24.96 | 25.25 | 24.96 | 25.24 | 8,338 | +0.05(+0.20%) |
Oct 05, 2015 | 24.76 | 25.19 | 24.76 | 25.19 | 10,362 | +0.73(+2.98%) |
Oct 02, 2015 | 24.18 | 24.46 | 24.18 | 24.46 | 80,007 | +0.21(+0.87%) |
Oct 01, 2015 | 24.04 | 24.30 | 24.04 | 24.25 | 2,058 | +0.44(+1.85%) |
Sep 30, 2015 | 24.00 | 24.00 | 23.81 | 23.81 | 1,241 | +0.10(+0.42%) |
Sep 29, 2015 | 23.67 | 23.71 | 23.67 | 23.71 | 2,692 | +0.24(+1.02%) |
Sep 28, 2015 | 24.19 | 24.19 | 23.47 | 23.47 | 9,854 | -0.87(-3.57%) |
Sep 25, 2015 | 24.56 | 24.58 | 24.34 | 24.34 | 39,678 | +0.04(+0.16%) |
Sep 24, 2015 | 24.17 | 24.30 | 24.17 | 24.30 | 201,483 | -0.33(-1.34%) |
Sep 23, 2015 | 24.63 | 24.63 | 24.63 | 24.63 | 755 | -0.24(-0.97%) |
Sep 22, 2015 | 24.95 | 24.95 | 24.72 | 24.87 | 2,368 | -0.69(-2.70%) |
Sep 21, 2015 | 25.64 | 25.68 | 25.56 | 25.56 | 3,254 | -0.40(-1.54%) |
Sep 18, 2015 | 25.96 | 25.96 | 25.96 | 25.96 | 536 | -0.88(-3.28%) |
Sep 17, 2015 | 26.85 | 27.02 | 26.75 | 26.84 | 4,948 | +0.05(+0.19%) |
Sep 16, 2015 | 26.50 | 26.79 | 26.50 | 26.79 | 102,104 | +0.19(+0.71%) |
Sep 15, 2015 | 26.36 | 26.70 | 26.36 | 26.60 | 5,292 | +0.52(+1.99%) |
Sep 14, 2015 | 26.26 | 26.35 | 26.08 | 26.08 | 23,210 | -0.57(-2.14%) |
Sep 11, 2015 | 26.37 | 26.65 | 26.37 | 26.65 | 2,342 | +0.25(+0.95%) |
Sep 10, 2015 | 26.43 | 26.43 | 26.40 | 26.40 | 760 | -0.22(-0.83%) |
Sep 09, 2015 | 27.00 | 27.00 | 26.62 | 26.62 | 21,987 | +0.02(+0.08%) |
Sep 08, 2015 | 26.53 | 26.60 | 26.44 | 26.60 | 5,697 | +1.03(+4.03%) |
Sep 04, 2015 | 25.57 | 25.57 | 25.57 | 0 | -0.59(-2.26%) | |
Sep 03, 2015 | 26.18 | 26.18 | 26.16 | 26.16 | 1,601 | +0.16(+0.62%) |
Sep 02, 2015 | 26.24 | 26.24 | 25.91 | 26.00 | 52,201 | +0.10(+0.39%) |