Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.86 | 23.98 | 23.46 | 23.60 | 213,358 | -0.13(-0.55%) |
Nov 27, 2015 | 23.81 | 23.93 | 23.49 | 23.73 | 64,680 | -0.14(-0.59%) |
Nov 25, 2015 | 23.79 | 23.87 | 23.87 | 23.87 | 91,200 | +0.00(+0.00%) |
Nov 24, 2015 | 23.37 | 24.10 | 23.20 | 23.87 | 199,167 | +0.30(+1.27%) |
Nov 23, 2015 | 23.51 | 23.66 | 23.24 | 23.57 | 161,819 | -0.14(-0.59%) |
Nov 20, 2015 | 23.55 | 24.00 | 23.39 | 23.71 | 138,493 | +0.29(+1.24%) |
Nov 19, 2015 | 23.26 | 23.64 | 23.05 | 23.42 | 251,683 | +0.16(+0.69%) |
Nov 18, 2015 | 23.56 | 23.56 | 22.93 | 23.26 | 162,538 | -0.08(-0.34%) |
Nov 17, 2015 | 22.88 | 23.60 | 22.66 | 23.34 | 260,264 | +0.58(+2.55%) |
Nov 16, 2015 | 22.87 | 23.02 | 22.08 | 22.76 | 278,687 | -0.18(-0.78%) |
Nov 13, 2015 | 23.03 | 23.60 | 22.68 | 22.94 | 175,656 | -0.06(-0.26%) |
Nov 12, 2015 | 23.37 | 23.50 | 22.95 | 23.00 | 221,389 | -0.37(-1.58%) |
Nov 11, 2015 | 24.12 | 24.12 | 23.22 | 23.37 | 149,435 | -0.61(-2.54%) |
Nov 10, 2015 | 23.90 | 24.31 | 23.54 | 23.98 | 326,358 | +0.11(+0.46%) |
Nov 09, 2015 | 24.31 | 24.36 | 23.75 | 23.87 | 341,512 | -0.44(-1.81%) |
Nov 06, 2015 | 23.61 | 24.37 | 23.40 | 24.31 | 367,348 | +0.65(+2.75%) |
Nov 05, 2015 | 23.22 | 23.78 | 23.00 | 23.66 | 331,163 | +0.61(+2.65%) |
Nov 04, 2015 | 24.49 | 24.50 | 23.00 | 23.05 | 564,612 | -1.37(-5.61%) |
Nov 03, 2015 | 24.17 | 24.85 | 24.12 | 24.42 | 583,018 | +0.04(+0.16%) |
Nov 02, 2015 | 23.83 | 24.65 | 23.57 | 24.38 | 423,057 | +0.59(+2.48%) |
Oct 30, 2015 | 22.64 | 23.92 | 22.49 | 23.79 | 764,836 | +0.66(+2.85%) |
Oct 29, 2015 | 20.79 | 23.98 | 20.78 | 23.13 | 2,871,266 | +5.91(+34.32%) |
Oct 28, 2015 | 18.45 | 18.45 | 16.56 | 17.22 | 2,495,265 | -1.27(-6.87%) |
Oct 27, 2015 | 20.91 | 21.06 | 18.13 | 18.49 | 1,100,119 | -2.44(-11.66%) |
Oct 26, 2015 | 21.49 | 21.59 | 20.73 | 20.93 | 354,904 | -0.76(-3.50%) |
Oct 23, 2015 | 21.50 | 21.73 | 21.14 | 21.69 | 260,743 | +0.21(+0.98%) |
Oct 22, 2015 | 21.53 | 21.80 | 21.30 | 21.48 | 123,000 | +0.02(+0.09%) |
Oct 21, 2015 | 21.83 | 22.16 | 21.41 | 21.46 | 171,335 | -0.27(-1.24%) |
Oct 20, 2015 | 22.16 | 22.65 | 21.66 | 21.73 | 269,068 | -0.44(-1.98%) |
Oct 19, 2015 | 21.80 | 22.29 | 21.80 | 22.17 | 136,242 | +0.18(+0.82%) |
Oct 16, 2015 | 22.03 | 22.06 | 21.78 | 21.99 | 132,810 | +0.06(+0.27%) |
Oct 15, 2015 | 21.95 | 22.01 | 21.68 | 21.93 | 186,736 | +0.05(+0.23%) |
Oct 14, 2015 | 21.85 | 22.06 | 21.72 | 21.88 | 119,738 | +0.02(+0.09%) |
Oct 13, 2015 | 22.11 | 22.26 | 21.78 | 21.86 | 205,115 | -0.40(-1.80%) |
Oct 12, 2015 | 22.69 | 22.74 | 22.00 | 22.26 | 212,324 | -0.51(-2.24%) |
Oct 09, 2015 | 22.50 | 23.11 | 22.50 | 22.77 | 249,764 | +0.39(+1.74%) |
Oct 08, 2015 | 22.25 | 22.46 | 21.98 | 22.38 | 234,040 | -0.07(-0.31%) |
Oct 07, 2015 | 21.80 | 22.78 | 21.70 | 22.45 | 473,340 | +0.75(+3.46%) |
Oct 06, 2015 | 21.26 | 21.75 | 21.24 | 21.70 | 240,077 | +0.44(+2.07%) |
Oct 05, 2015 | 20.94 | 21.42 | 20.82 | 21.26 | 350,160 | +0.38(+1.82%) |
Oct 02, 2015 | 19.60 | 20.89 | 19.41 | 20.88 | 480,610 | +0.98(+4.92%) |
Oct 01, 2015 | 19.59 | 19.97 | 19.58 | 19.90 | 282,167 | +0.30(+1.53%) |
Sep 30, 2015 | 19.78 | 19.98 | 19.45 | 19.60 | 340,682 | -0.01(-0.05%) |
Sep 29, 2015 | 19.68 | 20.04 | 19.43 | 19.61 | 488,066 | -0.07(-0.36%) |
Sep 28, 2015 | 20.17 | 20.27 | 19.62 | 19.68 | 439,311 | -0.64(-3.15%) |
Sep 25, 2015 | 20.80 | 20.80 | 20.19 | 20.32 | 304,793 | -0.34(-1.65%) |
Sep 24, 2015 | 20.78 | 21.00 | 20.46 | 20.66 | 311,870 | -0.34(-1.62%) |
Sep 23, 2015 | 21.37 | 21.54 | 20.74 | 21.00 | 302,533 | -0.27(-1.27%) |
Sep 22, 2015 | 21.80 | 21.89 | 21.11 | 21.27 | 335,312 | -0.86(-3.89%) |
Sep 21, 2015 | 22.58 | 22.79 | 21.97 | 22.13 | 403,227 | -0.36(-1.60%) |
Sep 18, 2015 | 22.37 | 22.59 | 22.02 | 22.49 | 801,120 | -0.01(-0.04%) |
Sep 17, 2015 | 21.89 | 22.57 | 21.60 | 22.50 | 568,445 | +0.62(+2.83%) |
Sep 16, 2015 | 21.45 | 22.46 | 21.37 | 21.88 | 535,002 | +0.38(+1.77%) |
Sep 15, 2015 | 21.80 | 21.96 | 21.02 | 21.50 | 644,637 | -0.41(-1.87%) |
Sep 14, 2015 | 22.36 | 22.41 | 21.67 | 21.91 | 253,123 | -0.45(-2.01%) |
Sep 11, 2015 | 22.83 | 22.83 | 22.17 | 22.36 | 541,887 | -0.63(-2.74%) |
Sep 10, 2015 | 22.98 | 23.55 | 22.81 | 22.99 | 335,791 | +0.06(+0.26%) |
Sep 09, 2015 | 23.65 | 23.70 | 22.80 | 22.93 | 281,133 | -0.63(-2.67%) |
Sep 08, 2015 | 22.95 | 23.60 | 22.69 | 23.56 | 375,703 | +0.90(+3.97%) |
Sep 04, 2015 | 22.55 | 22.66 | 22.66 | 22.66 | 315,100 | -0.19(-0.83%) |
Sep 03, 2015 | 22.28 | 23.22 | 22.09 | 22.85 | 458,423 | +0.82(+3.72%) |
Sep 02, 2015 | 22.46 | 22.66 | 21.86 | 22.03 | 669,830 | -0.16(-0.72%) |