Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.36 | 27.84 | 27.35 | 27.36 | 717,349 | +0.07(+0.27%) |
Nov 27, 2015 | 26.92 | 27.56 | 26.75 | 27.29 | 482,945 | +0.54(+2.02%) |
Nov 25, 2015 | 26.07 | 26.75 | 26.75 | 26.75 | 1,781,260 | +0.79(+3.03%) |
Nov 24, 2015 | 26.05 | 26.21 | 25.68 | 25.96 | 1,010,999 | -0.27(-1.02%) |
Nov 23, 2015 | 26.69 | 26.77 | 26.05 | 26.23 | 1,145,185 | -0.59(-2.20%) |
Nov 20, 2015 | 26.98 | 27.09 | 26.78 | 26.82 | 463,343 | -0.01(-0.05%) |
Nov 19, 2015 | 27.01 | 27.25 | 26.79 | 26.83 | 509,662 | -0.28(-1.03%) |
Nov 18, 2015 | 27.01 | 27.21 | 26.94 | 27.11 | 550,557 | +0.09(+0.34%) |
Nov 17, 2015 | 27.30 | 27.51 | 26.91 | 27.02 | 473,136 | +0.22(+0.83%) |
Nov 16, 2015 | 26.63 | 26.80 | 26.51 | 26.79 | 584,309 | +0.09(+0.35%) |
Nov 13, 2015 | 26.83 | 26.96 | 26.30 | 26.70 | 510,765 | -0.34(-1.26%) |
Nov 12, 2015 | 27.23 | 27.41 | 26.70 | 27.04 | 339,595 | -0.42(-1.54%) |
Nov 11, 2015 | 27.43 | 27.72 | 27.31 | 27.46 | 369,059 | +0.06(+0.20%) |
Nov 10, 2015 | 27.38 | 27.46 | 27.10 | 27.41 | 413,819 | +0.06(+0.23%) |
Nov 09, 2015 | 27.48 | 27.48 | 26.99 | 27.34 | 755,649 | -0.25(-0.90%) |
Nov 06, 2015 | 27.11 | 27.75 | 26.94 | 27.59 | 583,874 | +0.43(+1.58%) |
Nov 05, 2015 | 27.29 | 27.44 | 26.97 | 27.16 | 563,492 | -0.06(-0.20%) |
Nov 04, 2015 | 27.05 | 27.48 | 26.87 | 27.22 | 1,202,997 | +0.16(+0.60%) |
Nov 03, 2015 | 26.38 | 27.27 | 26.14 | 27.06 | 1,419,559 | +0.81(+3.07%) |
Nov 02, 2015 | 25.63 | 26.44 | 25.43 | 26.25 | 776,987 | +0.57(+2.22%) |
Oct 30, 2015 | 25.58 | 26.22 | 25.58 | 25.68 | 700,320 | -0.01(-0.02%) |
Oct 29, 2015 | 25.61 | 26.15 | 25.43 | 25.69 | 915,964 | -0.16(-0.62%) |
Oct 28, 2015 | 25.62 | 26.03 | 25.27 | 25.85 | 1,216,950 | +0.18(+0.70%) |
Oct 27, 2015 | 24.58 | 26.05 | 24.35 | 25.67 | 2,102,931 | +0.90(+3.63%) |
Oct 26, 2015 | 24.97 | 25.43 | 24.53 | 24.77 | 2,934,015 | -1.19(-4.59%) |
Oct 23, 2015 | 22.12 | 26.53 | 22.11 | 25.96 | 6,286,898 | +5.68(+27.98%) |
Oct 22, 2015 | 19.91 | 20.37 | 19.91 | 20.29 | 630,696 | +0.41(+2.06%) |
Oct 21, 2015 | 20.26 | 20.26 | 19.83 | 19.88 | 460,371 | -0.33(-1.63%) |
Oct 20, 2015 | 20.06 | 20.20 | 19.94 | 20.20 | 357,359 | +0.13(+0.65%) |
Oct 19, 2015 | 19.99 | 20.09 | 19.81 | 20.07 | 356,026 | +0.04(+0.19%) |
Oct 16, 2015 | 20.22 | 20.22 | 19.85 | 20.04 | 333,039 | -0.10(-0.49%) |
Oct 15, 2015 | 19.98 | 20.19 | 19.98 | 20.14 | 410,810 | +0.26(+1.31%) |
Oct 14, 2015 | 20.04 | 20.13 | 19.87 | 19.88 | 413,603 | -0.20(-0.99%) |
Oct 13, 2015 | 20.05 | 20.24 | 19.95 | 20.07 | 361,724 | +0.01(+0.03%) |
Oct 12, 2015 | 20.02 | 20.07 | 19.83 | 20.07 | 347,263 | +0.02(+0.09%) |
Oct 09, 2015 | 19.96 | 20.07 | 19.80 | 20.05 | 459,368 | +0.20(+1.00%) |
Oct 08, 2015 | 19.46 | 19.89 | 19.35 | 19.85 | 603,621 | +0.43(+2.24%) |
Oct 07, 2015 | 19.27 | 19.49 | 19.20 | 19.42 | 839,378 | +0.22(+1.16%) |
Oct 06, 2015 | 19.03 | 19.27 | 18.98 | 19.19 | 720,731 | +0.22(+1.18%) |
Oct 05, 2015 | 18.38 | 19.00 | 17.80 | 18.97 | 573,146 | +0.82(+4.55%) |
Oct 02, 2015 | 17.84 | 18.17 | 17.69 | 18.15 | 580,930 | +0.12(+0.69%) |
Oct 01, 2015 | 18.16 | 18.26 | 17.71 | 18.02 | 1,071,772 | -0.07(-0.41%) |
Sep 30, 2015 | 18.15 | 18.39 | 18.01 | 18.10 | 636,793 | +0.07(+0.38%) |
Sep 29, 2015 | 18.05 | 18.06 | 17.87 | 18.03 | 538,506 | +0.04(+0.24%) |
Sep 28, 2015 | 18.08 | 18.16 | 17.88 | 17.98 | 381,131 | -0.19(-1.02%) |
Sep 25, 2015 | 18.42 | 18.42 | 18.06 | 18.17 | 414,696 | -0.06(-0.34%) |
Sep 24, 2015 | 17.97 | 18.31 | 17.87 | 18.23 | 387,163 | +0.16(+0.86%) |
Sep 23, 2015 | 18.23 | 18.28 | 17.94 | 18.08 | 296,456 | -0.16(-0.85%) |
Sep 22, 2015 | 18.24 | 18.28 | 18.06 | 18.23 | 262,778 | -0.21(-1.14%) |
Sep 21, 2015 | 18.55 | 18.59 | 18.24 | 18.44 | 421,539 | +0.01(+0.03%) |
Sep 18, 2015 | 18.34 | 18.68 | 18.29 | 18.44 | 810,476 | -0.11(-0.57%) |
Sep 17, 2015 | 18.41 | 18.75 | 18.21 | 18.54 | 583,961 | +0.15(+0.81%) |
Sep 16, 2015 | 18.41 | 18.50 | 18.31 | 18.39 | 315,378 | +0.06(+0.34%) |
Sep 15, 2015 | 18.19 | 18.42 | 18.03 | 18.33 | 426,757 | +0.24(+1.30%) |
Sep 14, 2015 | 18.11 | 18.24 | 17.97 | 18.10 | 402,579 | +0.09(+0.48%) |
Sep 11, 2015 | 18.07 | 18.14 | 17.90 | 18.01 | 438,231 | -0.20(-1.09%) |
Sep 10, 2015 | 18.05 | 18.31 | 18.01 | 18.21 | 584,703 | +0.15(+0.82%) |
Sep 09, 2015 | 18.37 | 18.43 | 18.05 | 18.06 | 630,570 | -0.26(-1.42%) |
Sep 08, 2015 | 18.09 | 18.42 | 17.96 | 18.32 | 877,505 | +0.45(+2.53%) |
Sep 04, 2015 | 18.06 | 17.87 | 17.87 | 17.87 | 648,024 | -0.33(-1.81%) |
Sep 03, 2015 | 18.37 | 18.43 | 18.05 | 18.19 | 635,748 | -0.18(-0.98%) |
Sep 02, 2015 | 18.54 | 18.64 | 18.06 | 18.37 | 444,955 | +0.13(+0.71%) |