Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.32 | 26.40 | 26.06 | 26.11 | 369,868 | -0.22(-0.82%) |
Nov 27, 2015 | 26.29 | 26.49 | 26.14 | 26.32 | 198,114 | +0.08(+0.29%) |
Nov 25, 2015 | 25.72 | 26.25 | 26.25 | 26.25 | 339,225 | +0.52(+2.01%) |
Nov 24, 2015 | 25.38 | 25.87 | 25.29 | 25.73 | 208,169 | +0.39(+1.55%) |
Nov 23, 2015 | 25.32 | 25.49 | 25.21 | 25.34 | 189,286 | -0.10(-0.40%) |
Nov 20, 2015 | 25.51 | 25.68 | 25.41 | 25.44 | 175,842 | +0.10(+0.41%) |
Nov 19, 2015 | 25.11 | 25.39 | 25.10 | 25.34 | 148,776 | +0.09(+0.37%) |
Nov 18, 2015 | 24.99 | 25.26 | 24.85 | 25.25 | 217,823 | +0.22(+0.86%) |
Nov 17, 2015 | 25.05 | 25.41 | 25.03 | 25.03 | 436,571 | -0.12(-0.48%) |
Nov 16, 2015 | 24.57 | 25.21 | 23.66 | 25.15 | 459,579 | +0.38(+1.55%) |
Nov 13, 2015 | 23.78 | 24.83 | 23.77 | 24.77 | 529,867 | +0.79(+3.28%) |
Nov 12, 2015 | 23.66 | 24.47 | 23.43 | 23.98 | 700,339 | -0.84(-3.40%) |
Nov 11, 2015 | 24.91 | 25.12 | 24.77 | 24.82 | 287,750 | -0.15(-0.60%) |
Nov 10, 2015 | 24.85 | 25.13 | 24.76 | 24.97 | 286,519 | +0.02(+0.07%) |
Nov 09, 2015 | 25.33 | 25.38 | 24.85 | 24.96 | 246,184 | -0.50(-1.95%) |
Nov 06, 2015 | 25.18 | 25.49 | 25.04 | 25.45 | 293,976 | +0.15(+0.59%) |
Nov 05, 2015 | 25.66 | 25.71 | 25.26 | 25.30 | 350,315 | -0.37(-1.46%) |
Nov 04, 2015 | 25.65 | 25.89 | 25.45 | 25.68 | 309,370 | +0.06(+0.22%) |
Nov 03, 2015 | 25.36 | 25.83 | 25.27 | 25.62 | 346,369 | +0.33(+1.30%) |
Nov 02, 2015 | 25.10 | 25.41 | 24.83 | 25.29 | 424,305 | +0.09(+0.37%) |
Oct 30, 2015 | 25.02 | 25.43 | 24.90 | 25.20 | 385,054 | +0.20(+0.79%) |
Oct 29, 2015 | 24.96 | 25.27 | 24.86 | 25.00 | 377,220 | +0.04(+0.15%) |
Oct 28, 2015 | 25.00 | 25.14 | 24.58 | 24.96 | 525,358 | +0.13(+0.53%) |
Oct 27, 2015 | 24.90 | 25.27 | 24.80 | 24.83 | 494,088 | -0.20(-0.79%) |
Oct 26, 2015 | 25.10 | 25.27 | 24.85 | 25.03 | 191,520 | -0.07(-0.26%) |
Oct 23, 2015 | 25.15 | 25.28 | 24.81 | 25.10 | 207,603 | +0.10(+0.41%) |
Oct 22, 2015 | 24.75 | 25.20 | 24.71 | 24.99 | 296,590 | +0.29(+1.18%) |
Oct 21, 2015 | 24.95 | 25.24 | 24.67 | 24.70 | 325,729 | -0.22(-0.90%) |
Oct 20, 2015 | 24.81 | 24.98 | 24.73 | 24.93 | 214,776 | +0.18(+0.72%) |
Oct 19, 2015 | 24.50 | 24.81 | 24.49 | 24.75 | 141,012 | +0.03(+0.11%) |
Oct 16, 2015 | 25.01 | 25.01 | 24.69 | 24.72 | 304,753 | -0.25(-1.01%) |
Oct 15, 2015 | 24.97 | 25.07 | 24.66 | 24.97 | 266,023 | +0.22(+0.87%) |
Oct 14, 2015 | 25.06 | 25.15 | 24.76 | 24.76 | 310,751 | -0.37(-1.49%) |
Oct 13, 2015 | 25.45 | 25.81 | 25.07 | 25.13 | 428,751 | -0.37(-1.47%) |
Oct 12, 2015 | 24.94 | 25.55 | 24.84 | 25.51 | 489,711 | +0.65(+2.60%) |
Oct 09, 2015 | 24.95 | 25.07 | 24.76 | 24.86 | 436,731 | -0.13(-0.52%) |
Oct 08, 2015 | 24.49 | 24.99 | 24.40 | 24.99 | 310,393 | +0.51(+2.07%) |
Oct 07, 2015 | 24.08 | 24.57 | 24.03 | 24.49 | 392,710 | +0.47(+1.95%) |
Oct 06, 2015 | 24.03 | 24.34 | 23.98 | 24.02 | 271,092 | +0.07(+0.27%) |
Oct 05, 2015 | 23.13 | 23.98 | 22.99 | 23.95 | 321,973 | +1.08(+4.71%) |
Oct 02, 2015 | 22.57 | 22.89 | 22.29 | 22.88 | 271,004 | +0.09(+0.41%) |
Oct 01, 2015 | 22.89 | 22.91 | 22.41 | 22.78 | 336,633 | +0.01(+0.04%) |
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,658 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,515 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,417 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,410 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.88 | 23.31 | 513,729 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.18 | 147,065 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,429 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,550 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,444 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,470 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,115 | +0.05(+0.19%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,139 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.47 | 183,427 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,336 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.41 | 23.74 | 218,749 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,283 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,689 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,114 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,297 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,058 | +0.24(+1.03%) |