Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.72 | 23.77 | 23.25 | 23.36 | 162,725 | -0.42(-1.77%) |
Nov 27, 2015 | 23.81 | 23.98 | 23.66 | 23.78 | 81,794 | +0.05(+0.21%) |
Nov 25, 2015 | 23.30 | 23.73 | 23.73 | 23.73 | 158,700 | +0.48(+2.06%) |
Nov 24, 2015 | 22.93 | 23.32 | 22.70 | 23.25 | 171,754 | +0.21(+0.91%) |
Nov 23, 2015 | 22.71 | 23.10 | 22.71 | 23.04 | 175,299 | +0.35(+1.54%) |
Nov 20, 2015 | 22.71 | 22.96 | 22.43 | 22.69 | 159,544 | +0.14(+0.62%) |
Nov 19, 2015 | 22.53 | 22.78 | 22.40 | 22.55 | 147,450 | -0.03(-0.13%) |
Nov 18, 2015 | 22.23 | 22.71 | 22.17 | 22.58 | 160,808 | +0.27(+1.21%) |
Nov 17, 2015 | 22.68 | 22.84 | 22.19 | 22.31 | 223,601 | -0.34(-1.50%) |
Nov 16, 2015 | 21.97 | 22.70 | 21.97 | 22.65 | 98,467 | +0.60(+2.72%) |
Nov 13, 2015 | 22.08 | 22.40 | 21.95 | 22.05 | 183,859 | -0.18(-0.81%) |
Nov 12, 2015 | 22.96 | 22.98 | 22.23 | 22.23 | 216,576 | -1.07(-4.59%) |
Nov 11, 2015 | 23.09 | 23.60 | 22.90 | 23.30 | 140,124 | +0.23(+1.00%) |
Nov 10, 2015 | 22.43 | 23.21 | 22.16 | 23.07 | 176,041 | +0.74(+3.31%) |
Nov 09, 2015 | 22.78 | 22.78 | 22.23 | 22.33 | 416,587 | -0.45(-1.98%) |
Nov 06, 2015 | 22.70 | 22.88 | 22.37 | 22.78 | 248,883 | -0.05(-0.22%) |
Nov 05, 2015 | 22.86 | 22.99 | 22.53 | 22.83 | 197,052 | +0.04(+0.18%) |
Nov 04, 2015 | 23.24 | 23.31 | 22.74 | 22.79 | 275,848 | -0.34(-1.47%) |
Nov 03, 2015 | 23.04 | 23.20 | 22.58 | 23.13 | 461,187 | +0.08(+0.35%) |
Nov 02, 2015 | 22.93 | 23.13 | 22.79 | 23.05 | 260,785 | +0.10(+0.44%) |
Oct 30, 2015 | 22.94 | 23.18 | 22.76 | 22.95 | 260,092 | -0.03(-0.13%) |
Oct 29, 2015 | 23.31 | 23.36 | 22.68 | 22.98 | 247,329 | -0.48(-2.05%) |
Oct 28, 2015 | 23.02 | 23.73 | 22.76 | 23.46 | 185,087 | +0.43(+1.87%) |
Oct 27, 2015 | 23.31 | 23.31 | 22.85 | 23.03 | 410,047 | -0.32(-1.37%) |
Oct 26, 2015 | 23.70 | 23.82 | 23.09 | 23.35 | 415,721 | -0.32(-1.35%) |
Oct 23, 2015 | 24.01 | 24.50 | 23.40 | 23.67 | 388,037 | -0.53(-2.19%) |
Oct 22, 2015 | 24.71 | 24.71 | 22.20 | 24.20 | 523,232 | -1.08(-4.27%) |
Oct 21, 2015 | 25.35 | 25.48 | 25.05 | 25.28 | 164,315 | +0.07(+0.28%) |
Oct 20, 2015 | 24.85 | 25.48 | 24.85 | 25.21 | 260,207 | +0.42(+1.69%) |
Oct 19, 2015 | 24.43 | 24.80 | 24.40 | 24.79 | 223,369 | +0.33(+1.35%) |
Oct 16, 2015 | 24.39 | 24.56 | 23.94 | 24.46 | 123,280 | +0.13(+0.53%) |
Oct 15, 2015 | 23.97 | 24.45 | 23.65 | 24.33 | 194,598 | +0.51(+2.14%) |
Oct 14, 2015 | 24.70 | 24.70 | 23.52 | 23.82 | 255,875 | -0.79(-3.21%) |
Oct 13, 2015 | 24.89 | 25.45 | 24.58 | 24.61 | 117,190 | -0.39(-1.56%) |
Oct 12, 2015 | 24.68 | 25.05 | 24.47 | 25.00 | 138,907 | +0.38(+1.54%) |
Oct 09, 2015 | 25.23 | 25.23 | 24.58 | 24.62 | 195,551 | -0.48(-1.91%) |
Oct 08, 2015 | 24.82 | 25.31 | 24.77 | 25.10 | 195,630 | +0.24(+0.97%) |
Oct 07, 2015 | 23.86 | 24.89 | 23.71 | 24.86 | 327,188 | +1.19(+5.03%) |
Oct 06, 2015 | 24.40 | 24.65 | 23.63 | 23.67 | 250,784 | -0.64(-2.63%) |
Oct 05, 2015 | 23.83 | 24.54 | 23.67 | 24.31 | 487,317 | +0.64(+2.70%) |
Oct 02, 2015 | 23.51 | 23.73 | 22.95 | 23.67 | 344,544 | -0.06(-0.25%) |
Oct 01, 2015 | 23.59 | 24.07 | 23.26 | 23.73 | 221,487 | +0.15(+0.64%) |
Sep 30, 2015 | 23.55 | 23.68 | 23.29 | 23.58 | 364,015 | +0.25(+1.07%) |
Sep 29, 2015 | 24.02 | 24.24 | 23.16 | 23.33 | 217,372 | -0.63(-2.63%) |
Sep 28, 2015 | 25.23 | 25.33 | 23.84 | 23.96 | 296,899 | -1.50(-5.89%) |
Sep 25, 2015 | 25.00 | 25.52 | 24.85 | 25.46 | 296,658 | +0.74(+2.99%) |
Sep 24, 2015 | 24.28 | 24.75 | 23.91 | 24.72 | 293,401 | +0.30(+1.23%) |
Sep 23, 2015 | 24.66 | 24.74 | 24.31 | 24.42 | 178,260 | -0.13(-0.53%) |
Sep 22, 2015 | 25.14 | 25.14 | 24.19 | 24.55 | 209,377 | -0.76(-3.00%) |
Sep 21, 2015 | 25.86 | 26.20 | 25.20 | 25.31 | 136,564 | -0.26(-1.02%) |
Sep 18, 2015 | 25.61 | 26.20 | 25.40 | 25.57 | 765,082 | -0.34(-1.31%) |
Sep 17, 2015 | 25.85 | 26.36 | 25.74 | 25.91 | 255,453 | +0.01(+0.04%) |
Sep 16, 2015 | 25.93 | 26.02 | 25.59 | 25.90 | 185,968 | +0.06(+0.23%) |
Sep 15, 2015 | 25.64 | 26.06 | 25.60 | 25.84 | 297,654 | +0.29(+1.14%) |
Sep 14, 2015 | 25.60 | 25.74 | 24.88 | 25.55 | 306,674 | -0.07(-0.27%) |
Sep 11, 2015 | 25.13 | 25.67 | 24.91 | 25.62 | 302,232 | +0.57(+2.28%) |
Sep 10, 2015 | 24.62 | 25.09 | 24.24 | 25.05 | 212,975 | +0.11(+0.44%) |
Sep 09, 2015 | 24.99 | 25.47 | 24.58 | 24.94 | 270,364 | +0.09(+0.36%) |
Sep 08, 2015 | 24.61 | 25.06 | 24.52 | 24.85 | 271,061 | +0.51(+2.10%) |
Sep 04, 2015 | 24.64 | 24.34 | 24.34 | 24.34 | 102,600 | -0.55(-2.21%) |
Sep 03, 2015 | 24.50 | 25.10 | 24.50 | 24.89 | 185,560 | +0.62(+2.55%) |
Sep 02, 2015 | 24.41 | 24.55 | 24.08 | 24.27 | 464,823 | +0.13(+0.54%) |