Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.78 | 24.81 | 24.74 | 24.79 | 11,904 | +0.03(+0.12%) |
Nov 27, 2015 | 24.72 | 24.76 | 24.68 | 24.76 | 13,736 | +0.09(+0.34%) |
Nov 25, 2015 | 24.68 | 24.68 | 24.68 | 0 | +0.39(+1.59%) | |
Nov 24, 2015 | 24.25 | 24.37 | 24.24 | 24.29 | 29,069 | -0.27(-1.10%) |
Nov 23, 2015 | 24.47 | 24.56 | 28,416 | +0.01(+0.04%) | ||
Nov 20, 2015 | 24.65 | 24.52 | 24.55 | 16,717 | -0.16(-0.65%) | |
Nov 19, 2015 | 24.80 | 24.83 | 24.64 | 24.71 | 42,499 | +0.19(+0.77%) |
Nov 18, 2015 | 24.49 | 24.53 | 24.35 | 24.52 | 16,959 | +0.29(+1.20%) |
Nov 17, 2015 | 24.38 | 24.40 | 24.22 | 24.23 | 23,241 | +0.09(+0.37%) |
Nov 16, 2015 | 23.97 | 24.14 | 23.91 | 24.14 | 18,194 | +0.19(+0.79%) |
Nov 13, 2015 | 23.96 | 24.02 | 23.91 | 23.95 | 22,214 | -0.34(-1.40%) |
Nov 12, 2015 | 24.32 | 24.34 | 24.26 | 24.29 | 11,724 | -0.10(-0.41%) |
Nov 11, 2015 | 24.31 | 24.45 | 24.27 | 24.39 | 11,281 | +0.50(+2.07%) |
Nov 10, 2015 | 23.84 | 23.94 | 23.73 | 23.89 | 24,934 | +0.05(+0.23%) |
Nov 09, 2015 | 24.00 | 24.00 | 23.72 | 23.84 | 31,518 | -0.61(-2.47%) |
Nov 06, 2015 | 24.47 | 24.47 | 24.34 | 24.45 | 20,819 | -0.38(-1.55%) |
Nov 05, 2015 | 24.88 | 24.88 | 24.73 | 24.83 | 19,785 | +0.31(+1.26%) |
Nov 04, 2015 | 24.61 | 24.68 | 24.40 | 24.52 | 37,763 | -0.18(-0.73%) |
Nov 03, 2015 | 24.56 | 24.74 | 24.50 | 24.70 | 38,584 | -0.12(-0.48%) |
Nov 02, 2015 | 24.76 | 24.83 | 24.68 | 24.82 | 44,828 | +0.37(+1.49%) |
Oct 30, 2015 | 24.49 | 24.58 | 24.43 | 24.45 | 25,893 | -0.24(-0.95%) |
Oct 29, 2015 | 24.47 | 24.70 | 24.45 | 24.69 | 30,749 | +0.05(+0.20%) |
Oct 28, 2015 | 24.73 | 24.88 | 24.46 | 24.64 | 27,857 | +0.01(+0.04%) |
Oct 27, 2015 | 24.77 | 24.78 | 24.61 | 24.63 | 21,122 | -0.16(-0.65%) |
Oct 26, 2015 | 24.64 | 24.79 | 24.63 | 24.79 | 15,567 | +0.25(+1.03%) |
Oct 23, 2015 | 24.44 | 24.56 | 24.41 | 24.54 | 18,587 | +0.34(+1.40%) |
Oct 22, 2015 | 24.14 | 24.35 | 24.13 | 24.20 | 20,254 | +0.03(+0.12%) |
Oct 21, 2015 | 24.14 | 24.26 | 24.10 | 24.17 | 17,278 | -0.36(-1.45%) |
Oct 20, 2015 | 24.52 | 24.58 | 24.50 | 24.53 | 20,190 | -0.08(-0.34%) |
Oct 19, 2015 | 24.59 | 24.66 | 24.56 | 24.61 | 15,336 | -0.06(-0.26%) |
Oct 16, 2015 | 24.57 | 24.70 | 24.52 | 24.67 | 20,908 | +0.13(+0.55%) |
Oct 15, 2015 | 24.39 | 24.57 | 24.35 | 24.54 | 23,057 | +0.14(+0.57%) |
Oct 14, 2015 | 24.39 | 24.41 | 24.31 | 24.40 | 30,734 | -0.10(-0.41%) |
Oct 13, 2015 | 24.50 | 24.60 | 24.43 | 24.50 | 11,378 | -0.47(-1.88%) |
Oct 12, 2015 | 24.75 | 24.99 | 24.74 | 24.97 | 175,981 | +0.04(+0.16%) |
Oct 09, 2015 | 25.14 | 25.15 | 24.89 | 24.93 | 261,143 | -0.30(-1.19%) |
Oct 08, 2015 | 24.95 | 25.28 | 24.95 | 25.23 | 35,688 | +0.06(+0.24%) |
Oct 07, 2015 | 25.14 | 25.27 | 25.03 | 25.17 | 49,235 | -0.07(-0.28%) |
Oct 06, 2015 | 24.98 | 25.24 | 24.98 | 25.24 | 54,967 | +0.28(+1.12%) |
Oct 05, 2015 | 24.86 | 24.98 | 24.79 | 24.96 | 41,588 | +0.47(+1.92%) |
Oct 02, 2015 | 24.25 | 24.49 | 24.15 | 24.49 | 36,950 | +0.18(+0.74%) |
Oct 01, 2015 | 24.21 | 24.31 | 24.09 | 24.31 | 56,219 | -0.01(-0.04%) |
Sep 30, 2015 | 24.08 | 24.32 | 24.03 | 24.32 | 236,484 | +0.52(+2.18%) |
Sep 29, 2015 | 23.80 | 23.90 | 23.70 | 23.80 | 67,499 | -0.13(-0.54%) |
Sep 28, 2015 | 24.02 | 24.05 | 23.83 | 23.93 | 27,710 | -0.41(-1.68%) |
Sep 25, 2015 | 24.36 | 24.52 | 24.20 | 24.34 | 16,687 | +0.45(+1.88%) |
Sep 24, 2015 | 23.85 | 23.94 | 23.62 | 23.89 | 30,333 | -0.08(-0.33%) |
Sep 23, 2015 | 24.02 | 24.09 | 23.90 | 23.97 | 21,363 | -0.16(-0.66%) |
Sep 22, 2015 | 24.10 | 24.13 | 23.97 | 24.13 | 39,742 | -0.56(-2.27%) |
Sep 21, 2015 | 24.95 | 24.97 | 24.61 | 24.69 | 20,456 | -0.04(-0.16%) |
Sep 18, 2015 | 24.86 | 24.96 | 24.70 | 24.73 | 22,989 | -0.75(-2.94%) |
Sep 17, 2015 | 25.25 | 25.64 | 25.23 | 25.48 | 27,748 | +0.49(+1.95%) |
Sep 16, 2015 | 24.85 | 25.01 | 24.85 | 24.99 | 19,073 | +0.02(+0.09%) |
Sep 15, 2015 | 24.78 | 25.00 | 24.78 | 24.97 | 170,861 | +0.28(+1.13%) |
Sep 14, 2015 | 24.76 | 24.78 | 24.62 | 24.69 | 36,063 | -0.54(-2.14%) |
Sep 11, 2015 | 25.00 | 25.30 | 25.00 | 25.23 | 20,699 | +0.00(+0.00%) |
Sep 10, 2015 | 24.98 | 25.24 | 24.98 | 25.23 | 15,765 | +0.45(+1.80%) |
Sep 09, 2015 | 25.09 | 25.09 | 24.79 | 24.79 | 30,341 | -0.02(-0.06%) |
Sep 08, 2015 | 24.70 | 24.80 | 24.58 | 24.80 | 38,528 | +0.95(+3.98%) |
Sep 04, 2015 | 23.85 | 23.85 | 23.85 | 0 | -0.37(-1.53%) | |
Sep 03, 2015 | 24.06 | 24.27 | 24.06 | 24.22 | 25,263 | +0.14(+0.58%) |
Sep 02, 2015 | 24.01 | 24.08 | 23.88 | 24.08 | 41,781 | +0.29(+1.22%) |