Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.79 | 22.97 | 22.78 | 22.97 | 5,493 | -0.96(-4.02%) |
Nov 27, 2015 | 24.12 | 24.12 | 23.87 | 23.93 | 1,383 | -0.45(-1.86%) |
Nov 25, 2015 | 24.40 | 24.39 | 24.39 | 24.39 | 2,323 | +0.01(+0.04%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.75 | 24.38 | 1,707 | +0.88(+3.73%) |
Nov 23, 2015 | 23.26 | 23.58 | 23.26 | 23.50 | 5,639 | -0.11(-0.46%) |
Nov 20, 2015 | 23.95 | 23.95 | 23.61 | 23.61 | 1,257 | +0.33(+1.41%) |
Nov 19, 2015 | 23.11 | 23.32 | 23.03 | 23.28 | 3,944 | +1.08(+4.89%) |
Nov 18, 2015 | 21.71 | 22.26 | 21.63 | 22.20 | 4,017 | +0.88(+4.15%) |
Nov 17, 2015 | 21.63 | 21.67 | 21.31 | 21.31 | 2,823 | -0.51(-2.32%) |
Nov 16, 2015 | 21.19 | 21.82 | 21.05 | 21.82 | 2,662 | +0.61(+2.85%) |
Nov 13, 2015 | 21.70 | 21.70 | 21.21 | 21.21 | 721 | -1.31(-5.82%) |
Nov 12, 2015 | 22.81 | 22.92 | 22.41 | 22.52 | 2,489 | -0.73(-3.15%) |
Nov 11, 2015 | 23.51 | 23.53 | 23.26 | 23.26 | 1,042 | +0.32(+1.38%) |
Nov 10, 2015 | 22.96 | 22.96 | 22.81 | 22.94 | 1,749 | -0.64(-2.72%) |
Nov 09, 2015 | 24.17 | 24.18 | 23.52 | 23.58 | 10,452 | -1.50(-5.98%) |
Nov 06, 2015 | 24.62 | 25.10 | 24.62 | 25.08 | 6,884 | -1.63(-6.10%) |
Nov 05, 2015 | 26.46 | 26.71 | 26.36 | 26.71 | 4,124 | -0.04(-0.16%) |
Nov 04, 2015 | 27.48 | 27.48 | 26.54 | 26.75 | 8,119 | -1.26(-4.49%) |
Nov 03, 2015 | 27.30 | 28.03 | 27.30 | 28.01 | 4,964 | +1.16(+4.31%) |
Nov 02, 2015 | 26.36 | 26.85 | 26.36 | 26.85 | 798 | +1.34(+5.24%) |
Oct 30, 2015 | 25.70 | 25.85 | 25.51 | 25.51 | 2,719 | +0.81(+3.29%) |
Oct 29, 2015 | 24.33 | 24.70 | 24.33 | 24.70 | 2,139 | -0.06(-0.26%) |
Oct 28, 2015 | 26.14 | 26.14 | 24.55 | 24.76 | 3,060 | -0.66(-2.61%) |
Oct 27, 2015 | 25.72 | 25.72 | 25.41 | 25.43 | 4,567 | -0.65(-2.51%) |
Oct 26, 2015 | 26.08 | 26.08 | 26.08 | 26.08 | 143 | +0.00(+0.00%) |
Oct 23, 2015 | 26.12 | 26.12 | 26.07 | 26.08 | 1,571 | +0.14(+0.56%) |
Oct 22, 2015 | 25.49 | 25.94 | 25.49 | 25.94 | 6,402 | +1.04(+4.17%) |
Oct 21, 2015 | 24.93 | 25.04 | 24.81 | 24.90 | 3,718 | -0.45(-1.76%) |
Oct 20, 2015 | 25.43 | 25.43 | 25.35 | 25.35 | 408 | +0.29(+1.18%) |
Oct 19, 2015 | 25.34 | 25.34 | 25.05 | 25.05 | 2,104 | -0.46(-1.81%) |
Oct 16, 2015 | 25.28 | 25.51 | 25.21 | 25.51 | 2,987 | -0.47(-1.81%) |
Oct 15, 2015 | 25.61 | 25.98 | 25.56 | 25.98 | 13,925 | +1.97(+8.20%) |
Oct 14, 2015 | 23.68 | 24.04 | 23.68 | 24.01 | 3,384 | +0.67(+2.87%) |
Oct 13, 2015 | 23.16 | 23.65 | 23.16 | 23.35 | 5,031 | -0.62(-2.59%) |
Oct 12, 2015 | 24.40 | 24.40 | 23.97 | 23.97 | 1,811 | -0.29(-1.21%) |
Oct 09, 2015 | 25.22 | 25.49 | 24.12 | 24.26 | 4,648 | +0.59(+2.48%) |
Oct 08, 2015 | 22.90 | 23.73 | 22.90 | 23.67 | 13,831 | +0.59(+2.55%) |
Oct 07, 2015 | 22.99 | 23.41 | 22.99 | 23.08 | 9,862 | +1.88(+8.87%) |
Oct 06, 2015 | 20.99 | 21.21 | 20.95 | 21.20 | 2,400 | -0.05(-0.21%) |
Oct 05, 2015 | 20.83 | 21.29 | 20.83 | 21.25 | 11,802 | +1.25(+6.25%) |
Oct 02, 2015 | 18.88 | 20.00 | 18.79 | 20.00 | 4,768 | +0.40(+2.02%) |
Oct 01, 2015 | 19.39 | 19.60 | 19.39 | 19.60 | 812 | +1.10(+5.96%) |
Sep 30, 2015 | 18.47 | 18.69 | 18.47 | 18.50 | 10,042 | +1.60(+9.47%) |
Sep 29, 2015 | 16.90 | 16.90 | 16.90 | 16.90 | 359 | +0.06(+0.38%) |
Sep 28, 2015 | 17.75 | 17.75 | 16.78 | 16.84 | 4,357 | -1.05(-5.89%) |
Sep 25, 2015 | 18.06 | 18.06 | 17.89 | 17.89 | 4,469 | -0.02(-0.11%) |
Sep 24, 2015 | 17.38 | 17.99 | 17.38 | 17.91 | 3,208 | -0.23(-1.27%) |
Sep 23, 2015 | 18.16 | 18.16 | 18.14 | 18.14 | 876 | -0.49(-2.64%) |
Sep 22, 2015 | 18.74 | 18.74 | 18.50 | 18.63 | 8,452 | -0.77(-3.95%) |
Sep 21, 2015 | 19.66 | 19.66 | 19.31 | 19.40 | 11,127 | -1.44(-6.90%) |
Sep 18, 2015 | 20.78 | 20.98 | 20.72 | 20.83 | 3,787 | -0.57(-2.66%) |
Sep 17, 2015 | 20.86 | 21.57 | 20.86 | 21.40 | 2,583 | +0.35(+1.68%) |
Sep 16, 2015 | 20.47 | 21.10 | 20.47 | 21.05 | 13,982 | +2.20(+11.65%) |
Sep 15, 2015 | 18.52 | 18.95 | 18.52 | 18.85 | 7,755 | +0.72(+3.99%) |
Sep 14, 2015 | 18.15 | 18.15 | 18.12 | 18.13 | 1,802 | -0.52(-2.81%) |
Sep 11, 2015 | 18.23 | 18.65 | 18.23 | 18.65 | 1,604 | +0.10(+0.54%) |
Sep 10, 2015 | 18.20 | 18.59 | 18.20 | 18.56 | 4,299 | +0.58(+3.22%) |
Sep 09, 2015 | 18.40 | 18.42 | 17.98 | 17.98 | 7,459 | +0.92(+5.41%) |
Sep 08, 2015 | 16.98 | 17.05 | 16.96 | 17.05 | 1,664 | +1.01(+6.31%) |
Sep 04, 2015 | 16.68 | 16.04 | 16.04 | 16.04 | 2,876 | -1.83(-10.26%) |
Sep 03, 2015 | 17.88 | 17.88 | 17.88 | 17.88 | 754 | +0.27(+1.56%) |
Sep 02, 2015 | 17.42 | 17.60 | 17.42 | 17.60 | 1,106 | +0.76(+4.54%) |