Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.02 | 23.23 | 23.02 | 23.13 | 117,723 | -0.04(-0.17%) |
Nov 27, 2015 | 22.95 | 23.20 | 22.95 | 23.17 | 59,621 | +0.21(+0.91%) |
Nov 25, 2015 | 23.06 | 22.96 | 22.96 | 22.96 | 220,100 | -0.15(-0.65%) |
Nov 24, 2015 | 23.16 | 23.23 | 22.60 | 23.11 | 164,701 | +0.08(+0.35%) |
Nov 23, 2015 | 22.60 | 23.20 | 22.57 | 23.03 | 142,527 | +0.37(+1.63%) |
Nov 20, 2015 | 22.56 | 22.88 | 22.01 | 22.66 | 90,177 | +0.01(+0.04%) |
Nov 19, 2015 | 22.87 | 23.26 | 22.62 | 22.65 | 89,677 | -0.35(-1.52%) |
Nov 18, 2015 | 22.70 | 23.00 | 22.59 | 23.00 | 81,125 | +0.24(+1.05%) |
Nov 17, 2015 | 22.30 | 23.10 | 22.30 | 22.76 | 116,744 | +0.40(+1.79%) |
Nov 16, 2015 | 22.23 | 22.50 | 22.02 | 22.36 | 142,177 | -0.03(-0.13%) |
Nov 13, 2015 | 22.49 | 22.49 | 22.08 | 22.39 | 32,132 | -0.05(-0.22%) |
Nov 12, 2015 | 22.64 | 22.73 | 22.27 | 22.44 | 127,842 | -0.36(-1.58%) |
Nov 11, 2015 | 22.79 | 23.25 | 22.30 | 22.80 | 146,204 | +0.06(+0.26%) |
Nov 10, 2015 | 21.70 | 23.53 | 21.33 | 22.74 | 229,994 | +1.05(+4.84%) |
Nov 09, 2015 | 21.78 | 21.94 | 20.90 | 21.69 | 165,118 | -0.16(-0.73%) |
Nov 06, 2015 | 21.45 | 22.28 | 20.65 | 21.85 | 170,929 | +0.33(+1.53%) |
Nov 05, 2015 | 21.85 | 22.61 | 21.25 | 21.52 | 443,527 | -0.38(-1.74%) |
Nov 04, 2015 | 23.16 | 23.42 | 21.77 | 21.90 | 455,104 | -1.08(-4.70%) |
Nov 03, 2015 | 22.63 | 23.18 | 22.52 | 22.98 | 484,244 | +0.23(+1.01%) |
Nov 02, 2015 | 22.93 | 22.98 | 22.50 | 22.75 | 228,367 | -0.02(-0.09%) |
Oct 30, 2015 | 22.57 | 22.80 | 22.30 | 22.77 | 78,003 | +0.10(+0.44%) |
Oct 29, 2015 | 22.45 | 22.79 | 22.45 | 22.67 | 150,766 | +0.16(+0.71%) |
Oct 28, 2015 | 22.61 | 22.79 | 22.23 | 22.51 | 308,704 | -0.01(-0.04%) |
Oct 27, 2015 | 22.32 | 22.63 | 22.16 | 22.52 | 231,576 | +0.49(+2.22%) |
Oct 26, 2015 | 22.19 | 22.45 | 22.02 | 22.03 | 98,646 | -0.16(-0.72%) |
Oct 23, 2015 | 22.30 | 22.30 | 22.08 | 22.19 | 65,744 | +0.00(+0.00%) |
Oct 22, 2015 | 22.44 | 22.44 | 22.03 | 22.19 | 36,067 | +0.01(+0.05%) |
Oct 21, 2015 | 22.41 | 22.45 | 22.00 | 22.18 | 105,334 | +0.07(+0.32%) |
Oct 20, 2015 | 21.80 | 22.44 | 21.63 | 22.11 | 119,176 | +0.16(+0.73%) |
Oct 19, 2015 | 21.88 | 22.29 | 21.54 | 21.95 | 182,562 | +0.01(+0.05%) |
Oct 16, 2015 | 22.45 | 22.45 | 21.73 | 21.94 | 225,835 | -0.48(-2.14%) |
Oct 15, 2015 | 22.49 | 22.79 | 22.20 | 22.42 | 141,291 | +0.13(+0.58%) |
Oct 14, 2015 | 21.85 | 22.78 | 21.85 | 22.29 | 318,382 | +0.27(+1.23%) |
Oct 13, 2015 | 21.98 | 22.30 | 21.66 | 22.02 | 167,222 | -0.27(-1.21%) |
Oct 12, 2015 | 21.73 | 22.38 | 21.63 | 22.29 | 45,749 | +0.58(+2.67%) |
Oct 09, 2015 | 22.08 | 22.14 | 21.58 | 21.71 | 43,561 | -0.27(-1.23%) |
Oct 08, 2015 | 21.01 | 22.06 | 21.00 | 21.98 | 136,276 | +0.72(+3.39%) |
Oct 07, 2015 | 21.00 | 21.63 | 20.53 | 21.26 | 384,537 | +0.01(+0.05%) |
Oct 06, 2015 | 21.63 | 21.93 | 21.02 | 21.25 | 191,434 | -0.77(-3.50%) |
Oct 05, 2015 | 21.63 | 22.56 | 21.30 | 22.02 | 534,974 | +0.84(+3.97%) |
Oct 02, 2015 | 18.82 | 21.55 | 18.82 | 21.18 | 1,365,532 | +1.98(+10.31%) |