Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.47 | 24.56 | 24.23 | 24.36 | 43,752 | -0.27(-1.10%) |
Nov 27, 2015 | 24.48 | 24.63 | 24.47 | 24.63 | 17,883 | +0.02(+0.06%) |
Nov 25, 2015 | 24.61 | 24.61 | 24.61 | 0 | +0.33(+1.36%) | |
Nov 24, 2015 | 24.15 | 24.37 | 24.15 | 24.29 | 35,380 | -0.23(-0.92%) |
Nov 23, 2015 | 24.65 | 24.42 | 24.51 | 70,897 | -0.19(-0.79%) | |
Nov 20, 2015 | 24.87 | 24.93 | 24.64 | 24.70 | 69,286 | +0.12(+0.51%) |
Nov 19, 2015 | 24.50 | 24.71 | 24.42 | 24.58 | 30,613 | +0.35(+1.44%) |
Nov 18, 2015 | 24.24 | 24.39 | 24.06 | 24.23 | 314,556 | -2.87(-10.59%) |
Nov 17, 2015 | 26.17 | 27.53 | 26.14 | 27.10 | 87,709 | +1.05(+4.03%) |
Nov 16, 2015 | 25.69 | 26.05 | 25.69 | 26.05 | 25,437 | +0.43(+1.68%) |
Nov 13, 2015 | 25.55 | 25.72 | 25.48 | 25.62 | 27,337 | -0.45(-1.73%) |
Nov 12, 2015 | 26.05 | 26.19 | 25.97 | 26.07 | 14,374 | -0.31(-1.18%) |
Nov 11, 2015 | 26.36 | 26.41 | 26.23 | 26.38 | 16,638 | +0.34(+1.31%) |
Nov 10, 2015 | 25.84 | 26.05 | 25.84 | 26.04 | 23,684 | -0.13(-0.50%) |
Nov 09, 2015 | 26.28 | 26.35 | 26.05 | 26.17 | 28,148 | -0.24(-0.93%) |
Nov 06, 2015 | 26.29 | 26.43 | 26.05 | 26.41 | 29,455 | -0.04(-0.13%) |
Nov 05, 2015 | 26.42 | 26.49 | 26.32 | 26.45 | 32,703 | +0.21(+0.80%) |
Nov 04, 2015 | 26.35 | 26.35 | 26.15 | 26.24 | 31,601 | -0.25(-0.94%) |
Nov 03, 2015 | 26.24 | 26.50 | 26.20 | 26.49 | 23,197 | +0.13(+0.49%) |
Nov 02, 2015 | 26.42 | 26.44 | 26.30 | 26.36 | 29,607 | +0.40(+1.54%) |
Oct 30, 2015 | 25.88 | 26.03 | 25.84 | 25.96 | 23,833 | +0.00(+0.00%) |
Oct 29, 2015 | 25.80 | 26.03 | 25.77 | 25.96 | 55,601 | -0.08(-0.31%) |
Oct 28, 2015 | 26.10 | 26.30 | 25.78 | 26.04 | 46,106 | +0.14(+0.54%) |
Oct 27, 2015 | 25.98 | 26.02 | 25.82 | 25.90 | 45,219 | +0.13(+0.50%) |
Oct 26, 2015 | 25.66 | 25.77 | 25.54 | 25.77 | 35,958 | +0.17(+0.66%) |
Oct 23, 2015 | 25.47 | 25.66 | 25.44 | 25.60 | 31,380 | +0.36(+1.41%) |
Oct 22, 2015 | 25.28 | 25.38 | 25.17 | 25.25 | 42,498 | +0.55(+2.25%) |
Oct 21, 2015 | 24.85 | 24.89 | 24.61 | 24.69 | 34,932 | -0.06(-0.26%) |
Oct 20, 2015 | 24.67 | 24.79 | 24.67 | 24.75 | 32,897 | -0.32(-1.26%) |
Oct 19, 2015 | 25.00 | 25.08 | 24.89 | 25.07 | 57,269 | -0.08(-0.32%) |
Oct 16, 2015 | 25.03 | 25.15 | 24.94 | 25.15 | 63,523 | -0.03(-0.12%) |
Oct 15, 2015 | 24.79 | 25.18 | 24.79 | 25.18 | 35,990 | +0.53(+2.15%) |
Oct 14, 2015 | 24.57 | 24.69 | 24.51 | 24.65 | 23,328 | -0.05(-0.20%) |
Oct 13, 2015 | 24.54 | 24.80 | 24.54 | 24.70 | 34,210 | -0.33(-1.32%) |
Oct 12, 2015 | 24.98 | 25.05 | 24.90 | 25.03 | 17,517 | +0.00(+0.00%) |
Oct 09, 2015 | 25.07 | 25.09 | 24.95 | 25.03 | 28,299 | +0.17(+0.68%) |
Oct 08, 2015 | 24.45 | 24.92 | 24.42 | 24.86 | 25,972 | +0.21(+0.85%) |
Oct 07, 2015 | 24.75 | 24.82 | 24.47 | 24.65 | 21,290 | +0.01(+0.04%) |
Oct 06, 2015 | 24.57 | 24.72 | 24.54 | 24.64 | 37,067 | +0.25(+1.03%) |
Oct 05, 2015 | 24.40 | 24.44 | 24.22 | 24.39 | 50,332 | +0.51(+2.14%) |
Oct 02, 2015 | 23.38 | 24.02 | 23.38 | 23.88 | 52,753 | +0.43(+1.83%) |
Oct 01, 2015 | 23.54 | 23.56 | 23.23 | 23.45 | 38,121 | -0.18(-0.76%) |
Sep 30, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 75,358 | +0.51(+2.21%) |
Sep 29, 2015 | 23.01 | 23.22 | 22.97 | 23.12 | 65,997 | +0.21(+0.92%) |
Sep 28, 2015 | 22.87 | 23.00 | 22.65 | 22.91 | 102,051 | -0.23(-0.99%) |
Sep 25, 2015 | 23.18 | 23.29 | 23.01 | 23.14 | 58,691 | +0.35(+1.54%) |
Sep 24, 2015 | 22.57 | 22.84 | 22.50 | 22.79 | 71,574 | +0.05(+0.22%) |
Sep 23, 2015 | 22.91 | 22.94 | 22.70 | 22.74 | 24,850 | -0.12(-0.52%) |
Sep 22, 2015 | 22.88 | 22.94 | 22.65 | 22.86 | 58,946 | -0.73(-3.09%) |
Sep 21, 2015 | 23.55 | 23.59 | 23.38 | 23.59 | 23,872 | +0.16(+0.68%) |
Sep 18, 2015 | 23.34 | 23.58 | 23.23 | 23.43 | 24,478 | -0.53(-2.21%) |
Sep 17, 2015 | 23.86 | 24.30 | 23.80 | 23.96 | 24,265 | +0.08(+0.34%) |
Sep 16, 2015 | 23.97 | 24.01 | 23.85 | 23.88 | 24,114 | +0.14(+0.59%) |
Sep 15, 2015 | 23.65 | 23.90 | 23.65 | 23.74 | 63,954 | +0.04(+0.17%) |
Sep 14, 2015 | 23.67 | 23.75 | 23.55 | 23.70 | 53,166 | -0.18(-0.75%) |
Sep 11, 2015 | 23.75 | 23.93 | 23.70 | 23.88 | 33,567 | +0.03(+0.13%) |
Sep 10, 2015 | 23.83 | 23.98 | 23.69 | 23.85 | 43,619 | +0.07(+0.27%) |
Sep 09, 2015 | 24.36 | 24.36 | 23.79 | 23.79 | 26,993 | -0.05(-0.23%) |
Sep 08, 2015 | 23.95 | 24.03 | 23.79 | 23.84 | 42,546 | +0.51(+2.19%) |
Sep 04, 2015 | 23.33 | 23.33 | 23.33 | 0 | -0.56(-2.32%) | |
Sep 03, 2015 | 23.98 | 24.17 | 23.80 | 23.89 | 33,832 | -0.06(-0.27%) |
Sep 02, 2015 | 23.93 | 23.98 | 23.71 | 23.95 | 34,982 | +0.46(+1.96%) |