Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.16 | 25.19 | 24.56 | 24.57 | 101,421 | -0.51(-2.02%) |
Nov 27, 2015 | 24.97 | 25.13 | 24.93 | 25.07 | 23,116 | +0.17(+0.68%) |
Nov 25, 2015 | 24.68 | 24.90 | 24.90 | 24.90 | 66,535 | +0.01(+0.03%) |
Nov 24, 2015 | 24.50 | 24.93 | 24.50 | 24.90 | 62,154 | +0.25(+1.03%) |
Nov 23, 2015 | 24.60 | 24.84 | 24.54 | 24.64 | 55,725 | +0.00(+0.00%) |
Nov 20, 2015 | 24.46 | 24.65 | 24.41 | 24.64 | 78,445 | +0.22(+0.91%) |
Nov 19, 2015 | 24.22 | 24.46 | 24.18 | 24.42 | 93,225 | +0.28(+1.14%) |
Nov 18, 2015 | 24.21 | 24.26 | 23.84 | 24.14 | 121,649 | -0.08(-0.32%) |
Nov 17, 2015 | 23.98 | 24.25 | 23.68 | 24.22 | 207,754 | +0.27(+1.12%) |
Nov 16, 2015 | 24.15 | 24.31 | 23.77 | 23.95 | 107,864 | -0.19(-0.79%) |
Nov 13, 2015 | 24.35 | 24.51 | 24.06 | 24.14 | 52,058 | -0.22(-0.91%) |
Nov 12, 2015 | 24.66 | 24.72 | 24.33 | 24.37 | 71,210 | -0.51(-2.03%) |
Nov 11, 2015 | 24.97 | 25.06 | 24.83 | 24.87 | 60,154 | -0.09(-0.37%) |
Nov 10, 2015 | 24.87 | 25.12 | 24.70 | 24.97 | 65,540 | +0.19(+0.77%) |
Nov 09, 2015 | 24.87 | 24.90 | 24.66 | 24.77 | 56,672 | -0.21(-0.83%) |
Nov 06, 2015 | 25.20 | 25.20 | 24.75 | 24.98 | 79,703 | -0.20(-0.79%) |
Nov 05, 2015 | 24.97 | 25.29 | 24.85 | 25.18 | 89,174 | +0.33(+1.33%) |
Nov 04, 2015 | 24.74 | 24.96 | 24.57 | 24.85 | 86,287 | +0.19(+0.78%) |
Nov 03, 2015 | 24.30 | 24.74 | 24.06 | 24.66 | 163,837 | +0.29(+1.20%) |
Nov 02, 2015 | 24.44 | 24.55 | 24.06 | 24.37 | 124,672 | +0.04(+0.16%) |
Oct 30, 2015 | 24.67 | 24.74 | 24.29 | 24.33 | 76,146 | -0.38(-1.55%) |
Oct 29, 2015 | 24.54 | 24.71 | 24.28 | 24.71 | 81,296 | +0.09(+0.37%) |
Oct 28, 2015 | 24.63 | 24.79 | 24.03 | 24.62 | 133,662 | +0.05(+0.22%) |
Oct 27, 2015 | 24.74 | 24.76 | 24.42 | 24.57 | 50,905 | -0.23(-0.93%) |
Oct 26, 2015 | 24.93 | 24.97 | 24.67 | 24.80 | 39,848 | -0.19(-0.77%) |
Oct 23, 2015 | 24.98 | 24.99 | 24.73 | 24.99 | 80,094 | +0.27(+1.09%) |
Oct 22, 2015 | 24.38 | 24.78 | 24.38 | 24.72 | 77,953 | +0.50(+2.06%) |
Oct 21, 2015 | 24.22 | 24.42 | 24.15 | 24.22 | 45,022 | +0.06(+0.25%) |
Oct 20, 2015 | 24.07 | 24.24 | 23.99 | 24.16 | 62,721 | +0.09(+0.38%) |
Oct 19, 2015 | 23.99 | 24.28 | 23.86 | 24.07 | 61,049 | -0.02(-0.10%) |
Oct 16, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 70,525 | +0.18(+0.74%) |
Oct 15, 2015 | 23.95 | 24.09 | 23.56 | 23.91 | 97,258 | +0.05(+0.19%) |
Oct 14, 2015 | 24.26 | 24.28 | 23.80 | 23.87 | 63,253 | -0.43(-1.77%) |
Oct 13, 2015 | 24.38 | 24.60 | 24.27 | 24.30 | 62,160 | -0.18(-0.72%) |
Oct 12, 2015 | 24.33 | 24.51 | 24.31 | 24.47 | 54,863 | +0.18(+0.73%) |
Oct 09, 2015 | 24.20 | 24.43 | 24.17 | 24.30 | 50,678 | +0.14(+0.57%) |
Oct 08, 2015 | 23.84 | 24.21 | 23.72 | 24.16 | 83,522 | +0.30(+1.25%) |
Oct 07, 2015 | 23.72 | 24.02 | 23.68 | 23.86 | 157,679 | +0.17(+0.71%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.62 | 23.69 | 121,576 | -0.48(-1.97%) |
Oct 05, 2015 | 23.98 | 24.40 | 23.79 | 24.17 | 169,880 | +0.34(+1.42%) |
Oct 02, 2015 | 23.50 | 23.86 | 23.32 | 23.83 | 162,940 | +0.18(+0.78%) |
Oct 01, 2015 | 24.03 | 24.03 | 23.29 | 23.65 | 333,776 | -0.27(-1.12%) |
Sep 30, 2015 | 24.04 | 24.27 | 23.79 | 23.91 | 115,421 | +0.09(+0.38%) |
Sep 29, 2015 | 23.79 | 23.98 | 23.59 | 23.82 | 108,132 | +0.14(+0.58%) |
Sep 28, 2015 | 23.85 | 23.85 | 23.58 | 23.69 | 127,975 | -0.15(-0.64%) |
Sep 25, 2015 | 24.54 | 24.54 | 23.77 | 23.84 | 154,991 | -0.43(-1.76%) |
Sep 24, 2015 | 24.18 | 24.34 | 24.09 | 24.27 | 104,583 | -0.02(-0.06%) |
Sep 23, 2015 | 24.06 | 24.41 | 23.95 | 24.28 | 124,418 | +0.32(+1.34%) |
Sep 22, 2015 | 23.92 | 24.23 | 23.74 | 23.96 | 104,807 | -0.12(-0.51%) |
Sep 21, 2015 | 23.72 | 24.21 | 23.72 | 24.08 | 139,294 | +0.55(+2.34%) |
Sep 18, 2015 | 23.33 | 23.59 | 23.20 | 23.53 | 566,706 | -0.10(-0.42%) |
Sep 17, 2015 | 23.88 | 23.88 | 23.55 | 23.63 | 158,933 | -0.21(-0.90%) |
Sep 16, 2015 | 23.89 | 23.95 | 23.69 | 23.85 | 118,634 | +0.11(+0.48%) |
Sep 15, 2015 | 23.82 | 23.97 | 23.60 | 23.73 | 147,388 | -0.01(-0.03%) |
Sep 14, 2015 | 24.47 | 24.52 | 23.54 | 23.74 | 209,525 | -0.70(-2.88%) |
Sep 11, 2015 | 24.76 | 24.88 | 24.21 | 24.44 | 157,279 | -0.44(-1.78%) |
Sep 10, 2015 | 24.83 | 25.24 | 24.79 | 24.89 | 136,955 | +0.01(+0.03%) |
Sep 09, 2015 | 25.34 | 25.34 | 24.80 | 24.88 | 164,621 | -0.25(-1.00%) |
Sep 08, 2015 | 23.88 | 25.21 | 23.87 | 25.13 | 328,110 | +1.52(+6.44%) |
Sep 04, 2015 | 23.56 | 23.61 | 23.61 | 23.61 | 94,073 | -0.25(-1.06%) |
Sep 03, 2015 | 23.62 | 23.95 | 23.61 | 23.86 | 119,563 | +0.24(+1.00%) |
Sep 02, 2015 | 23.54 | 23.79 | 23.46 | 23.62 | 167,658 | +0.31(+1.34%) |