Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 576 | +0.20(+0.84%) |
Nov 27, 2015 | 23.53 | 23.71 | 23.51 | 23.51 | 3,403 | -1.29(-5.20%) |
Nov 25, 2015 | 24.81 | 24.80 | 24.80 | 24.80 | 891 | +0.19(+0.78%) |
Nov 24, 2015 | 24.39 | 24.66 | 24.39 | 24.61 | 4,901 | -0.05(-0.22%) |
Nov 23, 2015 | 24.66 | 24.66 | 24.66 | 24.66 | 249 | -0.24(-0.96%) |
Nov 20, 2015 | 24.88 | 24.91 | 24.88 | 24.90 | 1,368 | +0.51(+2.09%) |
Nov 18, 2015 | 24.11 | 24.39 | 24.11 | 24.39 | 135 | +0.00(+0.00%) |
Nov 17, 2015 | 24.39 | 24.39 | 24.39 | 24.39 | 301 | -0.03(-0.14%) |
Nov 16, 2015 | 24.41 | 24.43 | 24.39 | 24.43 | 2,459 | -0.19(-0.78%) |
Nov 10, 2015 | 24.62 | 24.62 | 24.62 | 24.62 | 743 | +0.17(+0.68%) |
Nov 09, 2015 | 24.49 | 24.49 | 24.45 | 24.45 | 853 | -0.22(-0.87%) |
Nov 06, 2015 | 24.43 | 24.67 | 24.43 | 24.67 | 6,528 | +0.26(+1.05%) |
Nov 05, 2015 | 24.50 | 24.50 | 24.41 | 24.41 | 1,315 | +0.18(+0.75%) |
Nov 04, 2015 | 24.26 | 24.30 | 24.23 | 24.23 | 7,648 | +0.82(+3.50%) |
Nov 03, 2015 | 23.41 | 23.41 | 23.41 | 23.41 | 426 | -0.11(-0.46%) |
Oct 30, 2015 | 23.58 | 23.58 | 23.51 | 23.52 | 4 | +0.06(+0.27%) |
Oct 29, 2015 | 23.43 | 23.46 | 23.43 | 23.46 | 371 | -0.03(-0.11%) |
Oct 28, 2015 | 23.54 | 23.54 | 23.48 | 23.48 | 1,040 | -0.22(-0.94%) |
Oct 27, 2015 | 23.71 | 23.79 | 23.68 | 23.71 | 5,379 | -0.14(-0.59%) |
Oct 26, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1,988 | -0.53(-2.15%) |
Oct 23, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 567 | +0.85(+3.60%) |
Oct 22, 2015 | 23.54 | 23.54 | 23.53 | 23.53 | 2,698 | +0.56(+2.43%) |
Oct 21, 2015 | 22.97 | 22.97 | 22.89 | 22.97 | 4,299 | -0.47(-2.01%) |
Oct 19, 2015 | 23.44 | 23.44 | 23.44 | 23.44 | 206 | -0.28(-1.18%) |
Oct 16, 2015 | 23.55 | 23.72 | 23.55 | 23.72 | 16,158 | +0.29(+1.25%) |
Oct 15, 2015 | 23.42 | 23.42 | 23.42 | 23.42 | 432 | +0.75(+3.29%) |
Oct 14, 2015 | 22.68 | 22.68 | 22.68 | 22.68 | 159 | -0.17(-0.73%) |
Oct 13, 2015 | 22.88 | 22.88 | 22.85 | 22.85 | 1,683 | -0.09(-0.38%) |
Oct 12, 2015 | 22.93 | 22.99 | 22.93 | 22.93 | 1,407 | +0.48(+2.13%) |
Oct 09, 2015 | 22.41 | 22.46 | 22.41 | 22.46 | 1,716 | +0.32(+1.46%) |
Oct 08, 2015 | 22.28 | 22.28 | 22.13 | 22.13 | 1,786 | -0.53(-2.35%) |
Oct 07, 2015 | 22.66 | 22.66 | 22.65 | 22.66 | 2,303 | +0.47(+2.12%) |
Oct 05, 2015 | 22.16 | 22.23 | 22.15 | 22.19 | 44 | +0.73(+3.42%) |
Oct 02, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 569 | +0.73(+3.54%) |
Sep 29, 2015 | 20.60 | 20.73 | 20.73 | 20.73 | 2,080 | +0.07(+0.36%) |
Sep 28, 2015 | 20.73 | 20.75 | 20.62 | 20.65 | 891 | -0.21(-1.00%) |
Sep 25, 2015 | 20.92 | 20.92 | 20.86 | 20.86 | 552 | -0.17(-0.80%) |
Sep 24, 2015 | 20.86 | 21.03 | 20.86 | 21.03 | 2,514 | -0.08(-0.38%) |
Sep 23, 2015 | 21.09 | 21.11 | 21.08 | 21.11 | 3,120 | -0.07(-0.32%) |
Sep 22, 2015 | 21.05 | 21.18 | 21.05 | 21.18 | 735 | -0.21(-0.98%) |
Sep 21, 2015 | 21.49 | 21.51 | 21.36 | 21.39 | 9,261 | +0.57(+2.72%) |
Sep 18, 2015 | 21.03 | 21.03 | 20.82 | 20.82 | 4,276 | -0.28(-1.34%) |
Sep 17, 2015 | 21.05 | 21.23 | 21.00 | 21.10 | 8,415 | -0.55(-2.55%) |
Sep 16, 2015 | 21.45 | 21.65 | 21.45 | 21.65 | 817 | +1.24(+6.06%) |
Sep 15, 2015 | 20.30 | 20.42 | 20.30 | 20.42 | 2,475 | -0.25(-1.20%) |
Sep 14, 2015 | 20.58 | 20.71 | 20.58 | 20.67 | 1,341 | -0.65(-3.03%) |
Sep 11, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 297 | -0.18(-0.85%) |
Sep 10, 2015 | 21.36 | 21.53 | 21.36 | 21.49 | 3,908 | +0.37(+1.75%) |
Sep 09, 2015 | 21.26 | 21.26 | 21.12 | 21.12 | 1,330 | -0.32(-1.47%) |
Sep 08, 2015 | 20.61 | 21.45 | 20.61 | 21.44 | 2,845 | +1.80(+9.18%) |
Sep 04, 2015 | 19.97 | 19.64 | 19.64 | 19.64 | 1,783 | -0.74(-3.63%) |
Sep 03, 2015 | 20.60 | 20.60 | 20.38 | 20.38 | 743 | +0.21(+1.03%) |
Sep 02, 2015 | 20.28 | 20.28 | 19.97 | 20.17 | 5,033 | +0.19(+0.94%) |