Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.24 | 22.91 | 22.13 | 22.19 | 81,709 | -0.13(-0.60%) |
Nov 27, 2015 | 22.21 | 23.18 | 22.18 | 22.32 | 55,778 | +0.04(+0.17%) |
Nov 25, 2015 | 21.84 | 22.28 | 22.28 | 22.28 | 247,528 | -2.57(-10.35%) |
Nov 24, 2015 | 24.55 | 24.91 | 24.52 | 24.85 | 27,423 | +0.07(+0.27%) |
Nov 23, 2015 | 24.85 | 25.38 | 24.47 | 24.79 | 86,751 | -0.12(-0.50%) |
Nov 20, 2015 | 24.82 | 25.29 | 24.52 | 24.91 | 41,328 | +0.25(+1.01%) |
Nov 19, 2015 | 24.61 | 24.99 | 24.13 | 24.66 | 55,508 | +0.11(+0.43%) |
Nov 18, 2015 | 24.35 | 24.91 | 23.82 | 24.56 | 82,579 | +0.29(+1.18%) |
Nov 17, 2015 | 24.26 | 24.63 | 23.93 | 24.27 | 67,219 | -0.11(-0.43%) |
Nov 16, 2015 | 24.82 | 24.82 | 23.58 | 24.37 | 87,347 | -0.04(-0.16%) |
Nov 13, 2015 | 24.55 | 24.65 | 23.92 | 24.41 | 93,134 | -0.40(-1.62%) |
Nov 12, 2015 | 24.57 | 25.14 | 24.26 | 24.81 | 75,169 | -0.11(-0.46%) |
Nov 11, 2015 | 25.06 | 25.38 | 24.68 | 24.93 | 47,125 | -0.21(-0.84%) |
Nov 10, 2015 | 25.05 | 25.57 | 24.87 | 25.14 | 47,961 | -0.15(-0.60%) |
Nov 09, 2015 | 25.34 | 25.70 | 24.93 | 25.29 | 33,986 | -0.19(-0.75%) |
Nov 06, 2015 | 25.40 | 25.85 | 25.10 | 25.48 | 184,376 | +0.30(+1.18%) |
Nov 05, 2015 | 25.57 | 25.60 | 24.94 | 25.19 | 25,983 | -0.30(-1.16%) |
Nov 04, 2015 | 25.01 | 25.64 | 25.00 | 25.48 | 41,828 | +0.43(+1.74%) |
Nov 03, 2015 | 24.50 | 25.25 | 24.31 | 25.05 | 46,038 | +0.43(+1.73%) |
Nov 02, 2015 | 24.25 | 24.67 | 24.22 | 24.62 | 35,512 | +0.21(+0.86%) |
Oct 30, 2015 | 24.66 | 24.94 | 24.15 | 24.41 | 38,946 | -0.11(-0.43%) |
Oct 29, 2015 | 25.46 | 25.51 | 24.23 | 24.52 | 40,536 | -1.05(-4.11%) |
Oct 28, 2015 | 24.36 | 25.73 | 24.36 | 25.57 | 40,421 | +1.26(+5.19%) |
Oct 27, 2015 | 25.39 | 25.44 | 24.17 | 24.31 | 16,769 | -1.22(-4.79%) |
Oct 26, 2015 | 25.66 | 25.81 | 25.18 | 25.53 | 31,783 | -0.04(-0.15%) |
Oct 23, 2015 | 25.59 | 25.81 | 25.17 | 25.57 | 28,305 | +0.14(+0.56%) |
Oct 22, 2015 | 25.10 | 25.72 | 24.71 | 25.43 | 15,340 | +0.37(+1.49%) |
Oct 21, 2015 | 25.41 | 25.49 | 24.83 | 25.05 | 28,633 | -0.45(-1.76%) |
Oct 20, 2015 | 25.89 | 26.04 | 25.19 | 25.50 | 14,275 | -0.40(-1.55%) |
Oct 19, 2015 | 25.36 | 26.05 | 25.36 | 25.90 | 21,717 | +0.50(+1.96%) |
Oct 16, 2015 | 25.88 | 26.21 | 25.14 | 25.41 | 61,728 | -0.36(-1.41%) |
Oct 15, 2015 | 25.03 | 25.94 | 24.85 | 25.77 | 35,295 | +0.68(+2.70%) |
Oct 14, 2015 | 25.38 | 25.61 | 24.83 | 25.09 | 22,661 | -0.34(-1.35%) |
Oct 13, 2015 | 25.96 | 26.11 | 25.44 | 25.44 | 20,606 | -0.67(-2.56%) |
Oct 12, 2015 | 25.50 | 26.34 | 25.13 | 26.10 | 39,972 | +0.50(+1.94%) |
Oct 09, 2015 | 25.17 | 25.80 | 24.83 | 25.61 | 21,213 | +0.61(+2.45%) |
Oct 08, 2015 | 24.78 | 25.21 | 24.78 | 25.00 | 30,000 | +0.06(+0.23%) |
Oct 07, 2015 | 24.50 | 25.08 | 24.50 | 24.94 | 35,716 | +0.42(+1.72%) |
Oct 06, 2015 | 24.91 | 25.14 | 24.42 | 24.52 | 20,914 | -0.47(-1.87%) |
Oct 05, 2015 | 24.61 | 25.16 | 24.58 | 24.99 | 76,502 | +0.46(+1.87%) |
Oct 02, 2015 | 24.22 | 24.53 | 24.04 | 24.53 | 57,411 | +0.13(+0.55%) |
Oct 01, 2015 | 24.64 | 24.64 | 23.97 | 24.39 | 55,727 | -0.08(-0.31%) |
Sep 30, 2015 | 25.01 | 25.23 | 24.36 | 24.47 | 161,026 | -0.37(-1.50%) |
Sep 29, 2015 | 25.19 | 25.41 | 24.74 | 24.84 | 35,921 | -0.27(-1.07%) |
Sep 28, 2015 | 25.29 | 25.37 | 24.69 | 25.11 | 53,142 | +0.13(+0.54%) |
Sep 25, 2015 | 25.58 | 25.80 | 24.52 | 24.98 | 39,343 | -0.39(-1.54%) |
Sep 24, 2015 | 25.27 | 25.73 | 25.03 | 25.37 | 75,020 | +0.29(+1.14%) |
Sep 23, 2015 | 24.47 | 25.28 | 24.45 | 25.08 | 20,863 | +0.67(+2.74%) |
Sep 22, 2015 | 24.40 | 24.59 | 24.16 | 24.41 | 30,017 | -0.31(-1.24%) |
Sep 21, 2015 | 24.87 | 25.01 | 24.55 | 24.72 | 20,560 | +0.10(+0.40%) |
Sep 18, 2015 | 24.82 | 25.33 | 24.43 | 24.62 | 75,204 | -0.63(-2.49%) |
Sep 17, 2015 | 24.86 | 25.65 | 24.73 | 25.25 | 47,847 | +0.33(+1.34%) |
Sep 16, 2015 | 24.88 | 25.15 | 24.75 | 24.92 | 20,305 | +0.01(+0.04%) |
Sep 15, 2015 | 24.28 | 24.92 | 24.28 | 24.91 | 24,631 | +0.59(+2.43%) |
Sep 14, 2015 | 24.37 | 24.41 | 24.12 | 24.32 | 34,917 | +0.20(+0.83%) |
Sep 11, 2015 | 23.87 | 24.33 | 23.87 | 24.12 | 40,316 | +0.05(+0.20%) |
Sep 10, 2015 | 23.93 | 24.33 | 23.93 | 24.07 | 48,211 | -0.09(-0.36%) |
Sep 09, 2015 | 24.59 | 24.64 | 23.93 | 24.15 | 42,951 | -0.14(-0.59%) |
Sep 08, 2015 | 24.15 | 24.88 | 23.97 | 24.30 | 58,586 | +0.53(+2.25%) |
Sep 04, 2015 | 23.83 | 23.76 | 23.76 | 23.76 | 36,089 | -0.30(-1.27%) |
Sep 03, 2015 | 24.81 | 24.93 | 23.75 | 24.07 | 56,463 | -0.75(-3.03%) |
Sep 02, 2015 | 24.17 | 24.83 | 23.89 | 24.82 | 49,362 | +0.85(+3.54%) |