Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.21 | 23.79 | 23.08 | 23.22 | 43,772 | +0.05(+0.22%) |
Nov 27, 2015 | 22.59 | 23.31 | 22.59 | 23.17 | 22,540 | +0.39(+1.71%) |
Nov 25, 2015 | 22.01 | 22.78 | 22.78 | 22.78 | 23,400 | +0.49(+2.20%) |
Nov 24, 2015 | 22.38 | 22.49 | 21.85 | 22.29 | 42,754 | +0.17(+0.77%) |
Nov 23, 2015 | 22.28 | 22.36 | 21.98 | 22.12 | 26,814 | -0.10(-0.45%) |
Nov 20, 2015 | 22.31 | 22.45 | 22.01 | 22.22 | 21,463 | +0.09(+0.41%) |
Nov 19, 2015 | 22.65 | 22.65 | 21.86 | 22.13 | 31,959 | -0.67(-2.94%) |
Nov 18, 2015 | 22.38 | 22.86 | 21.73 | 22.80 | 56,673 | +0.82(+3.73%) |
Nov 17, 2015 | 22.22 | 22.70 | 21.45 | 21.98 | 60,844 | -0.34(-1.52%) |
Nov 16, 2015 | 22.23 | 22.64 | 21.96 | 22.32 | 48,106 | +0.15(+0.68%) |
Nov 13, 2015 | 22.31 | 22.65 | 21.99 | 22.17 | 44,298 | -0.30(-1.34%) |
Nov 12, 2015 | 22.64 | 23.12 | 22.34 | 22.47 | 30,094 | -0.60(-2.60%) |
Nov 11, 2015 | 23.70 | 23.70 | 22.77 | 23.07 | 17,548 | -0.34(-1.45%) |
Nov 10, 2015 | 23.20 | 23.59 | 22.77 | 23.41 | 35,290 | +0.29(+1.25%) |
Nov 09, 2015 | 24.12 | 24.47 | 22.98 | 23.12 | 48,852 | -0.86(-3.59%) |
Nov 06, 2015 | 23.91 | 24.14 | 23.24 | 23.98 | 36,909 | +0.04(+0.17%) |
Nov 05, 2015 | 23.01 | 24.04 | 21.85 | 23.94 | 83,695 | +1.43(+6.35%) |
Nov 04, 2015 | 23.14 | 23.30 | 22.29 | 22.51 | 39,618 | -0.56(-2.43%) |
Nov 03, 2015 | 22.90 | 23.60 | 22.90 | 23.07 | 68,031 | +0.23(+1.01%) |
Nov 02, 2015 | 22.37 | 23.00 | 22.29 | 22.84 | 41,627 | +0.32(+1.42%) |
Oct 30, 2015 | 21.74 | 23.00 | 20.72 | 22.52 | 113,927 | +1.03(+4.79%) |
Oct 29, 2015 | 21.33 | 21.65 | 21.09 | 21.49 | 54,010 | +0.12(+0.56%) |
Oct 28, 2015 | 20.95 | 21.45 | 20.55 | 21.37 | 97,816 | +0.49(+2.35%) |
Oct 27, 2015 | 21.58 | 21.65 | 20.50 | 20.88 | 48,328 | -0.73(-3.38%) |
Oct 26, 2015 | 23.16 | 23.52 | 21.51 | 21.61 | 68,137 | -1.66(-7.13%) |
Oct 23, 2015 | 22.88 | 23.38 | 22.35 | 23.27 | 61,809 | +0.20(+0.87%) |
Oct 22, 2015 | 22.46 | 23.69 | 22.32 | 23.07 | 38,243 | +0.82(+3.69%) |
Oct 21, 2015 | 21.91 | 22.62 | 21.67 | 22.25 | 35,433 | +0.24(+1.09%) |
Oct 20, 2015 | 21.37 | 22.30 | 21.37 | 22.01 | 67,995 | +0.70(+3.28%) |
Oct 19, 2015 | 21.00 | 21.76 | 20.88 | 21.31 | 83,959 | +0.16(+0.76%) |
Oct 16, 2015 | 20.73 | 21.53 | 20.02 | 21.15 | 126,085 | +0.53(+2.57%) |
Oct 15, 2015 | 20.22 | 20.69 | 19.80 | 20.62 | 82,710 | +0.26(+1.28%) |
Oct 14, 2015 | 20.35 | 20.70 | 20.30 | 20.36 | 46,741 | -0.10(-0.49%) |
Oct 13, 2015 | 20.90 | 21.30 | 20.45 | 20.46 | 37,214 | -0.55(-2.62%) |
Oct 12, 2015 | 21.36 | 21.36 | 20.43 | 21.01 | 42,166 | -0.28(-1.32%) |
Oct 09, 2015 | 21.00 | 21.36 | 20.83 | 21.29 | 32,843 | +0.30(+1.43%) |
Oct 08, 2015 | 20.42 | 21.01 | 20.37 | 20.99 | 48,356 | +0.31(+1.50%) |
Oct 07, 2015 | 20.49 | 21.00 | 20.06 | 20.68 | 93,537 | +0.14(+0.68%) |
Oct 06, 2015 | 19.64 | 20.60 | 19.45 | 20.54 | 74,045 | +1.10(+5.66%) |
Oct 05, 2015 | 19.00 | 19.76 | 18.95 | 19.44 | 69,235 | +0.70(+3.74%) |
Oct 02, 2015 | 18.80 | 19.59 | 18.48 | 18.74 | 60,215 | -0.17(-0.90%) |
Oct 01, 2015 | 19.62 | 19.97 | 18.84 | 18.91 | 62,066 | -0.39(-2.02%) |
Sep 30, 2015 | 19.85 | 19.94 | 19.03 | 19.30 | 50,546 | -0.53(-2.67%) |
Sep 29, 2015 | 19.83 | 20.46 | 19.40 | 19.83 | 30,769 | +0.13(+0.66%) |
Sep 28, 2015 | 20.09 | 20.09 | 19.56 | 19.70 | 37,778 | -0.44(-2.18%) |
Sep 25, 2015 | 20.11 | 21.60 | 19.37 | 20.14 | 74,631 | +0.03(+0.15%) |
Sep 24, 2015 | 19.84 | 20.47 | 19.26 | 20.11 | 35,881 | +0.32(+1.62%) |
Sep 23, 2015 | 20.54 | 20.66 | 19.71 | 19.79 | 35,573 | -0.79(-3.84%) |
Sep 22, 2015 | 19.94 | 20.79 | 19.94 | 20.58 | 25,769 | +0.33(+1.63%) |
Sep 21, 2015 | 20.51 | 20.92 | 20.06 | 20.25 | 16,819 | +0.01(+0.05%) |
Sep 18, 2015 | 20.55 | 20.55 | 19.71 | 20.24 | 32,242 | -0.54(-2.60%) |
Sep 17, 2015 | 21.15 | 21.32 | 20.71 | 20.78 | 33,096 | -0.28(-1.33%) |
Sep 16, 2015 | 20.53 | 21.31 | 20.15 | 21.06 | 95,739 | +0.74(+3.64%) |
Sep 15, 2015 | 19.91 | 20.57 | 19.91 | 20.32 | 16,240 | +0.36(+1.80%) |
Sep 14, 2015 | 20.25 | 20.43 | 19.30 | 19.96 | 18,181 | -0.50(-2.44%) |
Sep 11, 2015 | 20.63 | 21.11 | 19.90 | 20.46 | 36,698 | -0.42(-2.01%) |
Sep 10, 2015 | 20.78 | 20.98 | 20.49 | 20.88 | 24,245 | +0.27(+1.31%) |
Sep 09, 2015 | 20.87 | 21.51 | 20.43 | 20.61 | 32,341 | -0.25(-1.20%) |
Sep 08, 2015 | 20.52 | 20.95 | 20.09 | 20.86 | 17,976 | +0.50(+2.46%) |
Sep 04, 2015 | 20.17 | 20.36 | 20.36 | 20.36 | 13,400 | -0.24(-1.17%) |
Sep 03, 2015 | 20.59 | 20.95 | 20.47 | 20.60 | 10,608 | -0.01(-0.05%) |
Sep 02, 2015 | 20.87 | 20.92 | 20.03 | 20.61 | 24,343 | -0.12(-0.58%) |