Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.96 | 22.36 | 21.83 | 22.09 | 148,314 | +0.10(+0.45%) |
Nov 27, 2015 | 21.81 | 22.18 | 21.54 | 21.99 | 52,770 | -0.08(-0.36%) |
Nov 25, 2015 | 21.70 | 22.07 | 22.07 | 22.07 | 104,900 | +0.18(+0.82%) |
Nov 24, 2015 | 21.08 | 22.33 | 20.95 | 21.89 | 94,835 | +0.90(+4.29%) |
Nov 23, 2015 | 20.48 | 21.09 | 20.20 | 20.99 | 105,081 | +0.31(+1.50%) |
Nov 20, 2015 | 21.11 | 21.40 | 20.45 | 20.68 | 183,727 | -0.44(-2.08%) |
Nov 19, 2015 | 21.60 | 21.61 | 20.80 | 21.12 | 117,428 | -0.49(-2.27%) |
Nov 18, 2015 | 20.22 | 21.68 | 20.22 | 21.61 | 200,474 | +1.37(+6.77%) |
Nov 17, 2015 | 19.58 | 20.73 | 19.05 | 20.24 | 354,717 | +0.51(+2.58%) |
Nov 16, 2015 | 19.78 | 20.29 | 19.01 | 19.73 | 390,486 | -0.24(-1.20%) |
Nov 13, 2015 | 20.11 | 20.78 | 19.15 | 19.97 | 658,836 | +0.04(+0.20%) |
Nov 12, 2015 | 21.73 | 21.94 | 19.50 | 19.93 | 442,116 | -1.25(-5.90%) |
Nov 11, 2015 | 23.07 | 24.00 | 20.67 | 21.18 | 556,242 | -1.62(-7.11%) |
Nov 10, 2015 | 23.68 | 27.99 | 22.33 | 22.80 | 906,984 | -8.95(-28.19%) |
Nov 09, 2015 | 30.95 | 31.94 | 30.33 | 31.75 | 183,500 | +0.77(+2.49%) |
Nov 06, 2015 | 30.28 | 31.02 | 29.70 | 30.98 | 111,237 | +0.39(+1.27%) |
Nov 05, 2015 | 31.11 | 31.36 | 30.43 | 30.59 | 60,217 | -0.57(-1.83%) |
Nov 04, 2015 | 31.53 | 31.53 | 30.76 | 31.16 | 148,521 | -0.30(-0.95%) |
Nov 03, 2015 | 30.56 | 31.81 | 29.73 | 31.46 | 123,152 | +0.88(+2.88%) |
Nov 02, 2015 | 30.00 | 30.98 | 29.78 | 30.58 | 210,035 | +0.58(+1.93%) |
Oct 30, 2015 | 31.19 | 31.25 | 29.12 | 30.00 | 245,825 | -1.02(-3.29%) |
Oct 29, 2015 | 31.67 | 32.81 | 30.73 | 31.02 | 130,668 | -0.93(-2.91%) |
Oct 28, 2015 | 28.81 | 32.04 | 28.39 | 31.95 | 192,315 | +3.47(+12.18%) |
Oct 27, 2015 | 29.31 | 29.33 | 28.19 | 28.48 | 148,529 | -0.83(-2.83%) |
Oct 26, 2015 | 31.01 | 31.01 | 28.89 | 29.31 | 151,713 | -1.92(-6.15%) |
Oct 23, 2015 | 30.76 | 31.79 | 30.26 | 31.23 | 93,644 | +0.39(+1.26%) |
Oct 22, 2015 | 30.05 | 31.08 | 29.92 | 30.84 | 105,922 | +0.94(+3.14%) |
Oct 21, 2015 | 30.79 | 30.79 | 29.80 | 29.90 | 64,375 | -0.83(-2.70%) |
Oct 20, 2015 | 29.68 | 31.27 | 29.52 | 30.73 | 261,983 | +1.05(+3.54%) |
Oct 19, 2015 | 30.24 | 30.24 | 29.46 | 29.68 | 75,034 | -0.80(-2.62%) |
Oct 16, 2015 | 30.50 | 30.96 | 29.80 | 30.48 | 181,478 | +0.07(+0.23%) |
Oct 15, 2015 | 29.99 | 30.50 | 29.15 | 30.41 | 199,275 | +0.31(+1.03%) |
Oct 14, 2015 | 30.11 | 30.43 | 29.78 | 30.10 | 213,517 | +0.04(+0.13%) |
Oct 13, 2015 | 30.12 | 30.70 | 29.85 | 30.06 | 75,428 | -0.39(-1.28%) |
Oct 12, 2015 | 31.21 | 31.21 | 30.01 | 30.45 | 197,369 | -0.66(-2.12%) |
Oct 09, 2015 | 31.00 | 31.69 | 29.97 | 31.11 | 165,143 | +0.73(+2.40%) |
Oct 08, 2015 | 30.10 | 30.70 | 29.48 | 30.38 | 146,249 | -0.13(-0.43%) |
Oct 07, 2015 | 29.51 | 30.82 | 29.14 | 30.51 | 279,833 | +1.45(+4.99%) |
Oct 06, 2015 | 28.26 | 29.74 | 28.26 | 29.06 | 186,849 | +0.96(+3.42%) |
Oct 05, 2015 | 27.03 | 28.18 | 27.03 | 28.10 | 124,324 | +1.44(+5.40%) |
Oct 02, 2015 | 25.02 | 26.71 | 24.79 | 26.66 | 149,590 | +1.62(+6.47%) |
Oct 01, 2015 | 25.72 | 25.92 | 24.32 | 25.04 | 116,033 | -0.46(-1.80%) |
Sep 30, 2015 | 26.52 | 26.54 | 24.66 | 25.50 | 260,036 | -0.89(-3.37%) |
Sep 29, 2015 | 24.16 | 26.48 | 24.00 | 26.39 | 180,292 | +2.22(+9.18%) |
Sep 28, 2015 | 25.35 | 25.52 | 24.08 | 24.17 | 153,929 | -1.37(-5.36%) |
Sep 25, 2015 | 26.94 | 26.94 | 25.45 | 25.54 | 132,056 | -1.13(-4.24%) |
Sep 24, 2015 | 27.05 | 27.30 | 26.48 | 26.67 | 261,694 | -0.34(-1.26%) |
Sep 23, 2015 | 28.85 | 28.85 | 26.00 | 27.01 | 216,023 | -1.69(-5.89%) |
Sep 22, 2015 | 28.03 | 29.12 | 27.99 | 28.70 | 186,277 | +0.00(+0.00%) |
Sep 21, 2015 | 28.57 | 29.36 | 28.22 | 28.70 | 125,858 | +0.23(+0.81%) |
Sep 18, 2015 | 28.01 | 28.73 | 27.69 | 28.47 | 198,788 | -0.10(-0.35%) |
Sep 17, 2015 | 28.71 | 29.15 | 28.12 | 28.57 | 150,620 | -0.29(-1.00%) |
Sep 16, 2015 | 27.91 | 29.00 | 27.66 | 28.86 | 72,600 | +1.20(+4.34%) |
Sep 15, 2015 | 27.02 | 27.96 | 26.82 | 27.66 | 169,691 | +0.77(+2.86%) |
Sep 14, 2015 | 26.64 | 27.25 | 25.96 | 26.89 | 140,596 | +0.03(+0.11%) |
Sep 11, 2015 | 27.42 | 27.45 | 25.64 | 26.86 | 155,305 | -0.97(-3.49%) |
Sep 10, 2015 | 27.64 | 28.08 | 27.02 | 27.83 | 180,867 | +0.21(+0.76%) |
Sep 09, 2015 | 28.83 | 29.18 | 27.27 | 27.62 | 235,259 | -1.08(-3.76%) |
Sep 08, 2015 | 28.30 | 29.22 | 27.80 | 28.70 | 198,791 | +0.76(+2.72%) |
Sep 04, 2015 | 27.24 | 27.94 | 27.94 | 27.94 | 187,000 | +0.07(+0.25%) |
Sep 03, 2015 | 27.84 | 28.90 | 27.51 | 27.87 | 187,891 | -0.11(-0.39%) |
Sep 02, 2015 | 28.30 | 28.30 | 27.37 | 27.98 | 241,586 | +0.21(+0.76%) |