Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.07 | 21.18 | 20.74 | 20.84 | 1,495,594 | -0.14(-0.65%) |
Nov 27, 2015 | 20.58 | 21.11 | 20.58 | 20.98 | 1,290,773 | +0.25(+1.21%) |
Nov 25, 2015 | 20.62 | 20.72 | 20.72 | 20.72 | 868,181 | +0.12(+0.59%) |
Nov 24, 2015 | 20.77 | 20.81 | 20.39 | 20.60 | 2,049,620 | -0.31(-1.47%) |
Nov 23, 2015 | 20.65 | 20.97 | 20.65 | 20.91 | 1,655,551 | +0.21(+1.04%) |
Nov 20, 2015 | 20.47 | 20.75 | 20.41 | 20.70 | 1,802,421 | +0.32(+1.58%) |
Nov 19, 2015 | 20.37 | 20.47 | 20.28 | 20.37 | 1,322,401 | +0.01(+0.04%) |
Nov 18, 2015 | 20.48 | 20.50 | 20.04 | 20.37 | 1,458,589 | -0.12(-0.59%) |
Nov 17, 2015 | 20.00 | 20.63 | 19.99 | 20.49 | 1,814,911 | +0.47(+2.32%) |
Nov 16, 2015 | 20.09 | 20.19 | 19.89 | 20.02 | 2,147,978 | -0.14(-0.67%) |
Nov 13, 2015 | 19.37 | 20.17 | 19.37 | 20.16 | 5,898,380 | +0.16(+0.82%) |
Nov 12, 2015 | 20.17 | 20.35 | 19.98 | 19.99 | 2,149,691 | -0.25(-1.24%) |
Nov 11, 2015 | 19.97 | 20.31 | 19.82 | 20.25 | 3,440,337 | +0.59(+3.02%) |
Nov 10, 2015 | 19.32 | 19.70 | 19.31 | 19.65 | 2,254,215 | +0.34(+1.74%) |
Nov 09, 2015 | 19.26 | 19.37 | 18.91 | 19.32 | 2,789,226 | -0.13(-0.66%) |
Nov 06, 2015 | 19.77 | 20.04 | 19.13 | 19.44 | 3,675,851 | -0.62(-3.10%) |
Nov 05, 2015 | 19.83 | 20.10 | 19.72 | 20.07 | 1,856,206 | +0.21(+1.08%) |
Nov 04, 2015 | 19.99 | 20.04 | 19.77 | 19.85 | 1,495,795 | -0.14(-0.72%) |
Nov 03, 2015 | 20.32 | 20.34 | 19.79 | 19.99 | 2,371,188 | -0.34(-1.69%) |
Nov 02, 2015 | 19.91 | 20.34 | 19.79 | 20.34 | 1,840,157 | +0.43(+2.16%) |
Oct 30, 2015 | 20.25 | 20.27 | 19.87 | 19.91 | 1,804,392 | -0.31(-1.52%) |
Oct 29, 2015 | 20.23 | 20.37 | 20.09 | 20.22 | 1,522,528 | -0.14(-0.67%) |
Oct 28, 2015 | 20.27 | 20.40 | 19.87 | 20.35 | 1,867,519 | +0.12(+0.60%) |
Oct 27, 2015 | 20.01 | 20.35 | 19.99 | 20.23 | 1,875,041 | +0.24(+1.22%) |
Oct 26, 2015 | 19.82 | 20.00 | 19.73 | 19.99 | 1,845,125 | +0.19(+0.94%) |
Oct 23, 2015 | 19.96 | 20.02 | 19.57 | 19.80 | 2,057,342 | -0.10(-0.50%) |
Oct 22, 2015 | 19.88 | 19.98 | 19.64 | 19.90 | 3,388,454 | +0.17(+0.87%) |
Oct 21, 2015 | 19.99 | 20.15 | 19.68 | 19.73 | 1,909,937 | -0.21(-1.04%) |
Oct 20, 2015 | 19.97 | 20.06 | 19.85 | 19.94 | 1,896,356 | -0.09(-0.43%) |
Oct 19, 2015 | 19.49 | 20.04 | 19.48 | 20.02 | 3,291,645 | +0.51(+2.60%) |
Oct 16, 2015 | 19.62 | 19.80 | 19.52 | 19.52 | 2,661,749 | -0.09(-0.44%) |
Oct 15, 2015 | 19.36 | 19.60 | 19.32 | 19.60 | 1,770,075 | +0.29(+1.48%) |
Oct 14, 2015 | 19.57 | 19.67 | 19.24 | 19.32 | 3,503,496 | -0.23(-1.17%) |
Oct 13, 2015 | 19.88 | 19.98 | 19.52 | 19.54 | 2,488,062 | -0.39(-1.94%) |
Oct 12, 2015 | 19.72 | 19.98 | 19.64 | 19.93 | 1,516,001 | +0.26(+1.35%) |
Oct 09, 2015 | 19.79 | 19.80 | 19.50 | 19.67 | 2,250,637 | -0.09(-0.43%) |
Oct 08, 2015 | 19.73 | 19.91 | 19.52 | 19.75 | 1,986,479 | +0.00(+0.00%) |
Oct 07, 2015 | 19.62 | 19.75 | 19.51 | 19.75 | 5,302,815 | +0.17(+0.88%) |
Oct 06, 2015 | 20.05 | 20.08 | 19.54 | 19.58 | 2,722,313 | -0.49(-2.43%) |
Oct 05, 2015 | 19.93 | 20.15 | 19.80 | 20.07 | 2,635,789 | +0.25(+1.26%) |
Oct 02, 2015 | 19.51 | 19.87 | 19.32 | 19.82 | 3,050,817 | +0.26(+1.35%) |
Oct 01, 2015 | 19.61 | 19.62 | 19.32 | 19.55 | 2,082,808 | +0.08(+0.40%) |
Sep 30, 2015 | 19.52 | 19.67 | 19.33 | 19.47 | 4,675,220 | +0.12(+0.63%) |
Sep 29, 2015 | 19.19 | 19.38 | 19.06 | 19.35 | 3,414,334 | +0.24(+1.27%) |
Sep 28, 2015 | 19.11 | 19.20 | 18.79 | 19.11 | 2,388,554 | -0.04(-0.19%) |
Sep 25, 2015 | 18.99 | 19.23 | 18.80 | 19.14 | 2,958,282 | +0.26(+1.39%) |
Sep 24, 2015 | 18.97 | 19.16 | 18.67 | 18.88 | 3,181,759 | -0.16(-0.86%) |
Sep 23, 2015 | 18.74 | 19.07 | 18.67 | 19.04 | 1,779,719 | +0.34(+1.83%) |
Sep 22, 2015 | 18.70 | 18.86 | 18.61 | 18.70 | 1,712,168 | -0.16(-0.87%) |
Sep 21, 2015 | 18.67 | 18.87 | 18.65 | 18.87 | 1,663,393 | +0.28(+1.49%) |
Sep 18, 2015 | 18.47 | 18.83 | 18.43 | 18.59 | 4,082,140 | -0.11(-0.61%) |
Sep 17, 2015 | 18.25 | 18.87 | 18.20 | 18.70 | 2,690,166 | +0.43(+2.38%) |
Sep 16, 2015 | 18.15 | 18.27 | 18.08 | 18.27 | 1,458,840 | +0.11(+0.63%) |
Sep 15, 2015 | 17.95 | 18.21 | 17.81 | 18.15 | 1,193,277 | +0.21(+1.15%) |
Sep 14, 2015 | 18.01 | 18.03 | 17.86 | 17.95 | 711,159 | +0.00(+0.00%) |
Sep 11, 2015 | 17.63 | 17.95 | 17.55 | 17.95 | 951,215 | +0.28(+1.61%) |
Sep 10, 2015 | 17.60 | 17.90 | 17.56 | 17.66 | 1,356,423 | +0.03(+0.16%) |
Sep 09, 2015 | 18.07 | 18.11 | 17.60 | 17.63 | 1,687,963 | -0.26(-1.47%) |
Sep 08, 2015 | 17.63 | 17.95 | 17.55 | 17.90 | 1,901,244 | +0.48(+2.74%) |
Sep 04, 2015 | 17.74 | 17.42 | 17.42 | 17.42 | 2,040,004 | -0.47(-2.62%) |
Sep 03, 2015 | 18.03 | 18.14 | 17.86 | 17.89 | 1,895,277 | -0.08(-0.44%) |
Sep 02, 2015 | 17.91 | 18.05 | 17.73 | 17.97 | 1,666,523 | +0.28(+1.61%) |