Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.35 | 24.39 | 23.95 | 24.03 | 130,057 | -0.30(-1.23%) |
Nov 27, 2015 | 24.32 | 24.62 | 24.20 | 24.33 | 19,089 | -0.01(-0.06%) |
Nov 25, 2015 | 24.03 | 24.34 | 24.34 | 24.34 | 85,634 | +0.39(+1.62%) |
Nov 24, 2015 | 23.80 | 24.37 | 23.67 | 23.95 | 199,712 | -0.03(-0.12%) |
Nov 23, 2015 | 24.14 | 24.21 | 23.71 | 23.98 | 228,773 | +0.71(+3.06%) |
Nov 20, 2015 | 23.35 | 23.62 | 23.08 | 23.27 | 161,949 | +0.03(+0.13%) |
Nov 19, 2015 | 23.50 | 23.52 | 23.12 | 23.24 | 71,316 | -0.22(-0.96%) |
Nov 18, 2015 | 23.21 | 23.47 | 22.82 | 23.47 | 147,572 | +0.37(+1.59%) |
Nov 17, 2015 | 23.49 | 24.42 | 22.52 | 23.10 | 148,563 | +0.25(+1.11%) |
Nov 16, 2015 | 22.31 | 22.90 | 22.01 | 22.85 | 187,326 | +0.41(+1.84%) |
Nov 13, 2015 | 22.35 | 22.67 | 22.16 | 22.43 | 158,642 | -0.04(-0.20%) |
Nov 12, 2015 | 22.38 | 22.50 | 22.17 | 22.48 | 80,113 | +0.02(+0.10%) |
Nov 11, 2015 | 22.79 | 22.83 | 22.46 | 22.46 | 80,465 | -0.34(-1.48%) |
Nov 10, 2015 | 22.83 | 23.01 | 22.52 | 22.79 | 114,359 | -0.16(-0.68%) |
Nov 09, 2015 | 22.82 | 23.28 | 22.74 | 22.95 | 232,931 | +0.22(+0.99%) |
Nov 06, 2015 | 21.89 | 22.90 | 21.77 | 22.73 | 198,055 | +0.61(+2.78%) |
Nov 05, 2015 | 21.19 | 22.11 | 20.97 | 22.11 | 180,566 | +1.08(+5.12%) |
Nov 04, 2015 | 21.19 | 21.41 | 20.81 | 21.03 | 328,411 | -0.11(-0.53%) |
Nov 03, 2015 | 21.33 | 21.41 | 20.91 | 21.15 | 164,398 | -0.19(-0.88%) |
Nov 02, 2015 | 21.97 | 22.03 | 21.02 | 21.33 | 235,288 | -0.70(-3.16%) |
Oct 30, 2015 | 22.12 | 22.51 | 21.17 | 22.03 | 252,578 | -0.07(-0.30%) |
Oct 29, 2015 | 22.46 | 22.67 | 22.04 | 22.10 | 572,187 | -0.45(-1.99%) |
Oct 28, 2015 | 21.89 | 22.69 | 21.68 | 22.55 | 145,719 | +0.65(+2.97%) |
Oct 27, 2015 | 21.58 | 21.92 | 21.44 | 21.89 | 190,849 | +0.16(+0.72%) |
Oct 26, 2015 | 21.63 | 21.77 | 21.45 | 21.74 | 56,385 | +0.10(+0.45%) |
Oct 23, 2015 | 20.97 | 21.71 | 20.59 | 21.64 | 215,698 | +0.79(+3.81%) |
Oct 22, 2015 | 20.76 | 21.00 | 20.71 | 20.85 | 177,573 | +0.14(+0.69%) |
Oct 21, 2015 | 20.46 | 20.86 | 20.40 | 20.70 | 141,873 | +0.24(+1.17%) |
Oct 20, 2015 | 20.00 | 20.80 | 19.93 | 20.46 | 310,156 | +0.51(+2.55%) |
Oct 19, 2015 | 20.03 | 20.03 | 19.90 | 19.96 | 81,931 | -0.07(-0.34%) |
Oct 16, 2015 | 20.17 | 20.21 | 19.84 | 20.02 | 46,754 | -0.10(-0.52%) |
Oct 15, 2015 | 19.96 | 20.15 | 19.84 | 20.13 | 115,291 | +0.28(+1.43%) |
Oct 14, 2015 | 19.96 | 20.01 | 19.78 | 19.84 | 82,409 | -0.14(-0.71%) |
Oct 13, 2015 | 19.94 | 20.15 | 19.84 | 19.99 | 64,327 | -0.02(-0.11%) |
Oct 12, 2015 | 20.14 | 20.23 | 19.87 | 20.01 | 101,643 | -0.16(-0.78%) |
Oct 09, 2015 | 19.98 | 20.26 | 19.84 | 20.17 | 187,635 | +0.16(+0.82%) |
Oct 08, 2015 | 19.88 | 20.18 | 19.66 | 20.00 | 62,271 | +0.16(+0.83%) |
Oct 07, 2015 | 19.96 | 20.21 | 19.64 | 19.84 | 76,476 | -0.06(-0.30%) |
Oct 06, 2015 | 20.21 | 20.29 | 19.63 | 19.90 | 175,684 | -0.31(-1.56%) |
Oct 05, 2015 | 20.32 | 20.47 | 20.17 | 20.21 | 129,243 | +0.00(+0.00%) |
Oct 02, 2015 | 20.01 | 20.21 | 19.82 | 20.21 | 71,091 | +0.04(+0.19%) |
Oct 01, 2015 | 20.08 | 20.20 | 19.69 | 20.17 | 212,278 | +0.04(+0.22%) |
Sep 30, 2015 | 19.44 | 20.21 | 19.40 | 20.13 | 195,077 | +0.69(+3.54%) |
Sep 29, 2015 | 20.44 | 20.44 | 19.39 | 19.44 | 108,702 | -0.91(-4.49%) |
Sep 28, 2015 | 20.40 | 20.76 | 20.25 | 20.35 | 222,833 | -0.12(-0.58%) |
Sep 25, 2015 | 20.94 | 21.13 | 20.40 | 20.47 | 139,217 | -0.28(-1.33%) |
Sep 24, 2015 | 20.46 | 20.78 | 20.33 | 20.75 | 180,594 | +0.24(+1.17%) |
Sep 23, 2015 | 20.20 | 20.68 | 20.20 | 20.51 | 118,908 | +0.29(+1.44%) |
Sep 22, 2015 | 20.70 | 20.79 | 19.99 | 20.22 | 129,699 | -0.56(-2.70%) |
Sep 21, 2015 | 20.97 | 21.03 | 20.64 | 20.78 | 162,700 | +0.01(+0.04%) |
Sep 18, 2015 | 20.79 | 21.10 | 20.55 | 20.77 | 676,474 | -0.22(-1.07%) |
Sep 17, 2015 | 20.97 | 21.18 | 20.96 | 21.00 | 78,995 | -0.04(-0.18%) |
Sep 16, 2015 | 21.12 | 21.20 | 20.83 | 21.03 | 43,398 | +0.00(+0.00%) |
Sep 15, 2015 | 21.02 | 21.38 | 20.87 | 21.03 | 156,320 | +0.03(+0.14%) |
Sep 14, 2015 | 21.06 | 21.06 | 20.94 | 21.00 | 61,999 | +0.02(+0.11%) |
Sep 11, 2015 | 20.78 | 21.00 | 20.76 | 20.98 | 110,724 | +0.07(+0.32%) |
Sep 10, 2015 | 20.78 | 21.00 | 20.75 | 20.91 | 38,762 | +0.15(+0.72%) |
Sep 09, 2015 | 20.88 | 20.98 | 20.62 | 20.76 | 52,607 | -0.07(-0.36%) |
Sep 08, 2015 | 20.85 | 20.98 | 20.76 | 20.84 | 61,038 | +0.23(+1.12%) |
Sep 04, 2015 | 20.79 | 20.61 | 20.61 | 20.61 | 137,322 | -0.20(-0.97%) |
Sep 03, 2015 | 20.33 | 21.41 | 20.33 | 20.81 | 140,204 | +0.46(+2.27%) |
Sep 02, 2015 | 20.33 | 20.64 | 19.79 | 20.35 | 150,018 | +0.19(+0.96%) |