Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.88 | 24.00 | 23.56 | 23.69 | 122,427 | -0.10(-0.42%) |
Nov 27, 2015 | 23.59 | 23.86 | 23.59 | 23.79 | 47,213 | +0.23(+0.99%) |
Nov 25, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 41,906 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.03 | 23.51 | 94,728 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,068 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.51 | 23.25 | 23.42 | 91,755 | +0.23(+1.01%) |
Nov 19, 2015 | 23.23 | 23.34 | 22.99 | 23.19 | 73,420 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,036 | +0.05(+0.21%) |
Nov 17, 2015 | 23.05 | 23.31 | 22.96 | 23.13 | 67,022 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.70 | 23.13 | 87,243 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.81 | 119,171 | -0.09(-0.40%) |
Nov 12, 2015 | 22.99 | 23.21 | 22.79 | 22.91 | 96,168 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,881 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.22 | 22.73 | 23.10 | 180,937 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,627 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,406 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.47 | 23.13 | 23.45 | 102,174 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.02 | 23.29 | 139,435 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.96 | 23.30 | 102,119 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,294 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.81 | 22.87 | 80,196 | -0.26(-1.13%) |
Oct 29, 2015 | 23.44 | 23.45 | 22.95 | 23.13 | 115,105 | -0.32(-1.36%) |
Oct 28, 2015 | 23.37 | 24.07 | 23.25 | 23.45 | 267,530 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.81 | 23.28 | 167,343 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.55 | 22.83 | 88,989 | +0.05(+0.22%) |
Oct 23, 2015 | 22.75 | 22.91 | 22.48 | 22.78 | 121,156 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.26 | 22.79 | 145,794 | +0.54(+2.41%) |
Oct 21, 2015 | 22.09 | 22.41 | 22.09 | 22.25 | 137,808 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.05 | 132,888 | -0.06(-0.29%) |
Oct 19, 2015 | 21.74 | 22.13 | 21.74 | 22.12 | 237,710 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.59 | 21.72 | 261,705 | -0.16(-0.74%) |
Oct 15, 2015 | 21.57 | 21.90 | 21.44 | 21.88 | 127,322 | +0.34(+1.57%) |
Oct 14, 2015 | 21.68 | 21.97 | 21.53 | 21.54 | 79,971 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.73 | 66,684 | -0.15(-0.68%) |
Oct 12, 2015 | 21.74 | 22.06 | 21.74 | 21.88 | 62,153 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.61 | 21.67 | 46,541 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,686 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.68 | 21.26 | 21.64 | 168,709 | +0.31(+1.46%) |
Oct 06, 2015 | 21.33 | 21.62 | 21.20 | 21.32 | 136,122 | -0.06(-0.26%) |
Oct 05, 2015 | 21.11 | 21.44 | 21.09 | 21.38 | 159,654 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,828 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,848 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.91 | 21.08 | 137,314 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.04 | 20.69 | 20.97 | 109,156 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,743 | -0.27(-1.29%) |
Sep 25, 2015 | 20.93 | 21.27 | 20.74 | 21.04 | 1,109,248 | +0.10(+0.50%) |
Sep 24, 2015 | 20.96 | 21.08 | 20.87 | 20.93 | 101,831 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.14 | 20.73 | 21.02 | 139,706 | +0.35(+1.72%) |
Sep 22, 2015 | 20.68 | 20.83 | 20.59 | 20.66 | 129,936 | -0.10(-0.50%) |
Sep 21, 2015 | 20.54 | 20.83 | 20.52 | 20.77 | 114,724 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,407 | -0.11(-0.54%) |
Sep 17, 2015 | 20.29 | 20.86 | 20.19 | 20.54 | 118,395 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.29 | 20.03 | 20.24 | 104,159 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.13 | 19.73 | 20.09 | 124,875 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.09 | 19.91 | 19.95 | 87,740 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.86 | 91,250 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,040 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.33 | 125,594 | -0.22(-1.10%) |
Sep 08, 2015 | 19.63 | 19.65 | 19.44 | 19.55 | 124,895 | +0.10(+0.54%) |
Sep 04, 2015 | 19.43 | 19.45 | 19.45 | 19.45 | 208,631 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.52 | 19.62 | 74,852 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.56 | 94,444 | +0.19(+0.97%) |