Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.58 | 23.87 | 22.62 | 23.17 | 303,490 | -1.16(-4.77%) |
Nov 27, 2015 | 24.34 | 24.63 | 24.28 | 24.34 | 42,485 | -0.02(-0.09%) |
Nov 25, 2015 | 24.11 | 24.36 | 24.36 | 24.36 | 77,978 | +0.24(+1.01%) |
Nov 24, 2015 | 24.11 | 24.32 | 24.08 | 24.11 | 92,640 | -0.17(-0.69%) |
Nov 23, 2015 | 23.72 | 24.47 | 23.69 | 24.28 | 131,803 | +0.57(+2.42%) |
Nov 20, 2015 | 23.60 | 23.84 | 23.58 | 23.71 | 100,630 | +0.29(+1.24%) |
Nov 19, 2015 | 23.55 | 23.79 | 23.27 | 23.42 | 69,542 | -0.32(-1.35%) |
Nov 18, 2015 | 23.30 | 23.78 | 23.11 | 23.74 | 106,885 | +0.63(+2.71%) |
Nov 17, 2015 | 23.73 | 23.88 | 22.78 | 23.11 | 191,830 | -0.55(-2.33%) |
Nov 16, 2015 | 23.22 | 23.73 | 23.17 | 23.66 | 107,661 | +0.50(+2.18%) |
Nov 13, 2015 | 23.72 | 23.77 | 23.16 | 23.16 | 131,847 | -0.71(-2.98%) |
Nov 12, 2015 | 23.96 | 24.24 | 23.84 | 23.87 | 62,324 | -0.24(-0.98%) |
Nov 11, 2015 | 24.41 | 24.41 | 24.08 | 24.11 | 102,293 | -0.14(-0.57%) |
Nov 10, 2015 | 23.88 | 24.35 | 23.88 | 24.24 | 72,297 | +0.29(+1.21%) |
Nov 09, 2015 | 24.44 | 24.44 | 23.66 | 23.95 | 127,575 | -0.50(-2.03%) |
Nov 06, 2015 | 23.69 | 24.45 | 22.84 | 24.45 | 195,156 | +0.70(+2.96%) |
Nov 05, 2015 | 22.94 | 24.06 | 22.88 | 23.75 | 325,107 | +0.88(+3.84%) |
Nov 04, 2015 | 22.53 | 23.61 | 22.49 | 22.87 | 230,170 | +0.31(+1.36%) |
Nov 03, 2015 | 22.42 | 22.68 | 22.31 | 22.56 | 178,661 | +0.08(+0.34%) |
Nov 02, 2015 | 21.44 | 22.52 | 21.34 | 22.49 | 245,910 | +1.11(+5.18%) |
Oct 30, 2015 | 21.39 | 21.59 | 21.35 | 21.38 | 292,773 | -0.01(-0.04%) |
Oct 29, 2015 | 21.65 | 21.84 | 21.34 | 21.39 | 158,248 | -0.47(-2.17%) |
Oct 28, 2015 | 21.47 | 21.91 | 21.45 | 21.86 | 116,332 | +0.54(+2.51%) |
Oct 27, 2015 | 21.93 | 22.05 | 21.19 | 21.32 | 65,879 | -0.76(-3.43%) |
Oct 26, 2015 | 22.00 | 22.18 | 21.97 | 22.08 | 50,281 | -0.01(-0.03%) |
Oct 23, 2015 | 21.97 | 22.32 | 21.83 | 22.09 | 92,847 | +0.27(+1.23%) |
Oct 22, 2015 | 21.80 | 22.46 | 21.76 | 21.82 | 136,407 | +0.12(+0.56%) |
Oct 21, 2015 | 21.89 | 22.08 | 21.01 | 21.70 | 112,420 | -0.17(-0.77%) |
Oct 20, 2015 | 22.13 | 22.20 | 21.85 | 21.87 | 139,197 | -0.11(-0.49%) |
Oct 19, 2015 | 22.04 | 22.28 | 21.81 | 21.97 | 74,460 | -0.05(-0.24%) |
Oct 16, 2015 | 22.20 | 22.23 | 21.85 | 22.03 | 47,786 | -0.14(-0.62%) |
Oct 15, 2015 | 21.84 | 22.17 | 21.74 | 22.16 | 51,764 | +0.42(+1.93%) |
Oct 14, 2015 | 21.92 | 22.10 | 21.71 | 21.74 | 58,705 | -0.18(-0.80%) |
Oct 13, 2015 | 22.00 | 22.27 | 21.91 | 21.92 | 71,739 | -0.15(-0.66%) |
Oct 12, 2015 | 22.07 | 22.20 | 22.02 | 22.07 | 59,097 | +0.01(+0.03%) |
Oct 09, 2015 | 22.09 | 22.20 | 21.73 | 22.06 | 100,807 | -0.02(-0.07%) |
Oct 08, 2015 | 21.99 | 22.27 | 21.91 | 22.07 | 103,959 | -0.02(-0.07%) |
Oct 07, 2015 | 21.52 | 22.20 | 21.52 | 22.09 | 169,357 | +0.57(+2.63%) |
Oct 06, 2015 | 22.19 | 22.36 | 21.45 | 21.52 | 167,331 | -0.64(-2.90%) |
Oct 05, 2015 | 21.42 | 22.33 | 21.36 | 22.16 | 436,002 | +1.51(+7.33%) |
Oct 02, 2015 | 20.31 | 20.68 | 19.98 | 20.65 | 164,989 | +0.24(+1.20%) |
Oct 01, 2015 | 20.61 | 20.65 | 20.16 | 20.41 | 86,041 | -0.12(-0.60%) |
Sep 30, 2015 | 21.01 | 21.06 | 20.48 | 20.53 | 126,945 | -0.34(-1.65%) |
Sep 29, 2015 | 20.43 | 20.90 | 20.34 | 20.87 | 94,321 | +0.46(+2.25%) |
Sep 28, 2015 | 21.04 | 21.06 | 20.32 | 20.41 | 128,971 | -0.66(-3.12%) |
Sep 25, 2015 | 21.16 | 21.32 | 21.03 | 21.07 | 107,086 | +0.03(+0.14%) |
Sep 24, 2015 | 21.02 | 21.18 | 20.90 | 21.04 | 99,078 | -0.08(-0.36%) |
Sep 23, 2015 | 21.27 | 21.44 | 21.04 | 21.12 | 125,233 | -0.08(-0.36%) |
Sep 22, 2015 | 21.61 | 21.61 | 21.02 | 21.19 | 266,314 | -0.57(-2.60%) |
Sep 21, 2015 | 21.72 | 21.93 | 21.56 | 21.76 | 118,446 | +0.21(+0.96%) |
Sep 18, 2015 | 21.74 | 21.97 | 21.42 | 21.55 | 354,454 | -0.39(-1.78%) |
Sep 17, 2015 | 21.86 | 22.16 | 21.71 | 21.94 | 106,747 | +0.11(+0.52%) |
Sep 16, 2015 | 21.94 | 21.94 | 21.65 | 21.83 | 155,949 | -0.02(-0.10%) |
Sep 15, 2015 | 21.61 | 22.06 | 21.57 | 21.85 | 153,793 | +0.31(+1.45%) |
Sep 14, 2015 | 21.83 | 21.83 | 21.45 | 21.54 | 116,719 | -0.26(-1.19%) |
Sep 11, 2015 | 21.59 | 21.87 | 21.51 | 21.80 | 130,725 | +0.14(+0.64%) |
Sep 10, 2015 | 21.51 | 21.78 | 21.48 | 21.66 | 115,082 | +0.07(+0.32%) |
Sep 09, 2015 | 21.61 | 21.78 | 21.44 | 21.59 | 196,476 | +0.16(+0.75%) |
Sep 08, 2015 | 21.71 | 21.78 | 21.37 | 21.43 | 143,394 | +0.08(+0.39%) |
Sep 04, 2015 | 21.33 | 21.35 | 21.35 | 21.35 | 109,248 | -0.21(-0.96%) |
Sep 03, 2015 | 21.32 | 21.78 | 21.18 | 21.55 | 339,312 | +0.34(+1.62%) |
Sep 02, 2015 | 21.29 | 21.40 | 21.14 | 21.21 | 170,740 | +0.17(+0.80%) |