Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.28 | 29.08 | 27.95 | 28.59 | 241,951 | +0.52(+1.86%) |
Nov 27, 2015 | 28.24 | 28.45 | 27.54 | 28.06 | 48,433 | -0.18(-0.65%) |
Nov 25, 2015 | 28.25 | 28.25 | 28.25 | 28.25 | 120,223 | -0.04(-0.15%) |
Nov 24, 2015 | 27.78 | 28.34 | 27.65 | 28.29 | 114,984 | +0.39(+1.40%) |
Nov 23, 2015 | 27.38 | 28.15 | 27.37 | 27.90 | 174,126 | +0.46(+1.69%) |
Nov 20, 2015 | 28.21 | 28.37 | 27.36 | 27.43 | 221,096 | -0.71(-2.53%) |
Nov 19, 2015 | 28.64 | 28.77 | 27.90 | 28.15 | 160,217 | -0.47(-1.65%) |
Nov 18, 2015 | 28.59 | 28.82 | 28.04 | 28.62 | 158,101 | -0.06(-0.20%) |
Nov 17, 2015 | 29.13 | 29.69 | 28.52 | 28.68 | 151,901 | -0.37(-1.28%) |
Nov 16, 2015 | 28.96 | 29.25 | 27.91 | 29.05 | 129,885 | +0.12(+0.43%) |
Nov 13, 2015 | 29.13 | 29.29 | 28.54 | 28.93 | 217,115 | -0.37(-1.27%) |
Nov 12, 2015 | 29.59 | 29.65 | 29.02 | 29.30 | 333,896 | -0.57(-1.92%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.64 | 29.87 | 262,289 | -0.57(-1.88%) |
Nov 10, 2015 | 29.81 | 30.51 | 29.51 | 30.44 | 295,726 | +0.55(+1.83%) |
Nov 09, 2015 | 29.68 | 30.10 | 29.18 | 29.90 | 423,391 | +0.01(+0.03%) |
Nov 06, 2015 | 27.74 | 30.02 | 27.74 | 29.89 | 427,442 | +1.93(+6.91%) |
Nov 05, 2015 | 29.02 | 30.62 | 27.74 | 27.96 | 526,978 | -2.66(-8.69%) |
Nov 04, 2015 | 30.50 | 31.03 | 30.33 | 30.62 | 246,120 | +0.06(+0.19%) |
Nov 03, 2015 | 29.43 | 30.68 | 29.33 | 30.56 | 192,406 | +1.15(+3.92%) |
Nov 02, 2015 | 29.28 | 29.63 | 28.61 | 29.41 | 178,457 | +0.05(+0.17%) |
Oct 30, 2015 | 29.02 | 29.45 | 28.39 | 29.36 | 283,429 | +0.32(+1.08%) |
Oct 29, 2015 | 29.66 | 29.67 | 28.82 | 29.04 | 248,024 | -0.81(-2.72%) |
Oct 28, 2015 | 28.73 | 29.90 | 28.51 | 29.85 | 224,118 | +1.24(+4.35%) |
Oct 27, 2015 | 29.21 | 31.11 | 28.20 | 28.61 | 295,575 | -0.83(-2.82%) |
Oct 26, 2015 | 29.61 | 29.80 | 29.17 | 29.44 | 109,719 | -0.31(-1.03%) |
Oct 23, 2015 | 30.00 | 30.00 | 29.34 | 29.75 | 116,681 | -0.12(-0.42%) |
Oct 22, 2015 | 29.32 | 30.24 | 29.28 | 29.87 | 109,907 | +0.80(+2.77%) |
Oct 21, 2015 | 29.99 | 30.22 | 29.04 | 29.07 | 153,634 | -0.80(-2.67%) |
Oct 20, 2015 | 29.84 | 30.12 | 29.63 | 29.86 | 129,820 | +0.05(+0.17%) |
Oct 19, 2015 | 29.70 | 29.93 | 29.28 | 29.81 | 121,123 | -0.28(-0.94%) |
Oct 16, 2015 | 30.58 | 30.58 | 29.76 | 30.09 | 105,832 | -0.43(-1.41%) |
Oct 15, 2015 | 30.17 | 30.79 | 29.52 | 30.53 | 224,469 | +0.35(+1.15%) |
Oct 14, 2015 | 30.54 | 31.10 | 30.14 | 30.18 | 129,430 | -0.57(-1.86%) |
Oct 13, 2015 | 31.41 | 31.63 | 30.71 | 30.75 | 100,960 | -0.90(-2.86%) |
Oct 12, 2015 | 31.98 | 31.98 | 31.19 | 31.65 | 113,849 | -0.27(-0.83%) |
Oct 09, 2015 | 31.37 | 32.13 | 31.07 | 31.92 | 128,248 | +0.54(+1.72%) |
Oct 08, 2015 | 30.34 | 31.61 | 30.34 | 31.38 | 179,969 | +1.00(+3.30%) |
Oct 07, 2015 | 30.31 | 31.34 | 30.12 | 30.38 | 196,238 | +0.24(+0.80%) |
Oct 06, 2015 | 29.94 | 30.47 | 29.78 | 30.14 | 161,066 | +0.17(+0.55%) |
Oct 05, 2015 | 28.94 | 30.12 | 28.94 | 29.97 | 230,031 | +1.20(+4.18%) |
Oct 02, 2015 | 28.25 | 28.85 | 28.20 | 28.77 | 165,589 | +0.34(+1.20%) |
Oct 01, 2015 | 28.43 | 28.85 | 28.17 | 28.43 | 199,441 | +0.18(+0.65%) |
Sep 30, 2015 | 28.12 | 28.37 | 27.39 | 28.25 | 271,022 | +0.46(+1.64%) |
Sep 29, 2015 | 27.97 | 28.09 | 27.08 | 27.79 | 275,690 | -0.14(-0.50%) |
Sep 28, 2015 | 28.62 | 28.62 | 27.84 | 27.93 | 132,955 | -0.87(-3.01%) |
Sep 25, 2015 | 28.32 | 29.06 | 28.13 | 28.80 | 219,767 | +0.66(+2.35%) |
Sep 24, 2015 | 28.08 | 28.23 | 27.60 | 28.14 | 136,213 | +0.06(+0.21%) |
Sep 23, 2015 | 27.92 | 28.13 | 27.61 | 28.08 | 169,245 | +0.23(+0.83%) |
Sep 22, 2015 | 28.08 | 28.09 | 27.75 | 27.85 | 179,280 | -0.58(-2.03%) |
Sep 21, 2015 | 28.47 | 29.05 | 28.20 | 28.43 | 125,687 | +0.20(+0.70%) |
Sep 18, 2015 | 28.78 | 29.14 | 27.98 | 28.23 | 266,331 | -1.07(-3.64%) |
Sep 17, 2015 | 29.27 | 29.70 | 29.03 | 29.29 | 141,833 | -0.06(-0.20%) |
Sep 16, 2015 | 28.57 | 29.48 | 28.57 | 29.35 | 105,836 | +0.88(+3.10%) |
Sep 15, 2015 | 27.88 | 28.57 | 27.88 | 28.47 | 93,419 | +0.55(+1.95%) |
Sep 14, 2015 | 28.34 | 28.44 | 27.59 | 27.92 | 192,838 | -0.45(-1.60%) |
Sep 11, 2015 | 28.49 | 28.56 | 27.97 | 28.38 | 82,775 | -0.32(-1.12%) |
Sep 10, 2015 | 28.55 | 28.75 | 28.09 | 28.70 | 133,453 | +0.10(+0.35%) |
Sep 09, 2015 | 28.19 | 29.47 | 28.19 | 28.60 | 226,488 | +0.57(+2.03%) |
Sep 08, 2015 | 27.82 | 28.31 | 27.68 | 28.03 | 104,682 | +0.54(+1.95%) |
Sep 04, 2015 | 27.86 | 27.49 | 27.49 | 27.49 | 165,404 | -0.71(-2.52%) |
Sep 03, 2015 | 28.43 | 28.97 | 28.18 | 28.20 | 123,366 | -0.17(-0.58%) |
Sep 02, 2015 | 28.44 | 28.62 | 27.81 | 28.37 | 149,510 | +0.19(+0.67%) |