Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.83 | 21.84 | 21.50 | 21.52 | 862,567 | -0.18(-0.83%) |
Nov 27, 2015 | 21.54 | 21.80 | 21.48 | 21.70 | 321,775 | +0.16(+0.75%) |
Nov 25, 2015 | 21.23 | 21.54 | 21.54 | 21.54 | 534,767 | +0.33(+1.56%) |
Nov 24, 2015 | 20.72 | 21.28 | 20.62 | 21.21 | 425,919 | +0.29(+1.40%) |
Nov 23, 2015 | 20.69 | 21.09 | 20.69 | 20.92 | 504,990 | +0.20(+0.98%) |
Nov 20, 2015 | 20.58 | 20.88 | 20.58 | 20.71 | 1,083,335 | +0.27(+1.31%) |
Nov 19, 2015 | 20.56 | 20.63 | 20.33 | 20.45 | 560,132 | -0.17(-0.82%) |
Nov 18, 2015 | 20.05 | 20.64 | 19.93 | 20.61 | 776,577 | +0.66(+3.30%) |
Nov 17, 2015 | 20.11 | 20.46 | 19.92 | 19.96 | 892,606 | -0.12(-0.60%) |
Nov 16, 2015 | 19.71 | 20.08 | 19.53 | 20.08 | 758,467 | +0.36(+1.81%) |
Nov 13, 2015 | 19.87 | 20.20 | 19.62 | 19.72 | 731,302 | -0.31(-1.56%) |
Nov 12, 2015 | 20.56 | 20.60 | 20.00 | 20.03 | 963,233 | -0.82(-3.94%) |
Nov 11, 2015 | 21.27 | 21.27 | 20.83 | 20.85 | 506,450 | -0.35(-1.64%) |
Nov 10, 2015 | 20.92 | 21.21 | 20.79 | 21.20 | 496,173 | +0.10(+0.49%) |
Nov 09, 2015 | 21.56 | 21.62 | 20.92 | 21.10 | 550,445 | -0.52(-2.40%) |
Nov 06, 2015 | 21.18 | 21.64 | 20.92 | 21.62 | 743,605 | +0.33(+1.55%) |
Nov 05, 2015 | 21.27 | 21.38 | 20.89 | 21.29 | 722,727 | +0.02(+0.10%) |
Nov 04, 2015 | 21.37 | 21.52 | 21.07 | 21.27 | 1,507,396 | -0.03(-0.16%) |
Nov 03, 2015 | 21.02 | 21.54 | 20.95 | 21.30 | 1,214,935 | +0.20(+0.94%) |
Nov 02, 2015 | 20.26 | 21.19 | 20.26 | 21.10 | 1,870,927 | +0.87(+4.31%) |
Oct 30, 2015 | 20.33 | 20.48 | 20.17 | 20.23 | 1,415,625 | -0.20(-0.95%) |
Oct 29, 2015 | 20.76 | 20.84 | 20.33 | 20.43 | 670,846 | -0.45(-2.16%) |
Oct 28, 2015 | 19.85 | 20.88 | 19.78 | 20.88 | 1,592,217 | +1.16(+5.86%) |
Oct 27, 2015 | 20.02 | 20.09 | 19.50 | 19.72 | 702,144 | -0.46(-2.28%) |
Oct 26, 2015 | 20.34 | 20.43 | 20.13 | 20.18 | 913,632 | -0.26(-1.26%) |
Oct 23, 2015 | 20.35 | 20.49 | 20.07 | 20.44 | 1,061,415 | +0.40(+1.98%) |
Oct 22, 2015 | 19.96 | 20.27 | 19.72 | 20.04 | 597,807 | +0.33(+1.70%) |
Oct 21, 2015 | 20.48 | 20.48 | 19.69 | 19.71 | 905,963 | -0.62(-3.06%) |
Oct 20, 2015 | 20.36 | 20.60 | 20.17 | 20.33 | 511,740 | -0.05(-0.24%) |
Oct 19, 2015 | 20.13 | 20.55 | 20.05 | 20.38 | 570,355 | +0.06(+0.31%) |
Oct 16, 2015 | 20.44 | 20.44 | 19.97 | 20.32 | 841,438 | -0.05(-0.23%) |
Oct 15, 2015 | 19.55 | 20.36 | 19.37 | 20.36 | 663,940 | +0.92(+4.71%) |
Oct 14, 2015 | 19.85 | 20.06 | 19.38 | 19.45 | 363,703 | -0.38(-1.91%) |
Oct 13, 2015 | 20.20 | 20.60 | 19.81 | 19.82 | 312,092 | -0.56(-2.73%) |
Oct 12, 2015 | 20.46 | 20.49 | 20.22 | 20.38 | 333,097 | -0.06(-0.27%) |
Oct 09, 2015 | 20.44 | 20.56 | 20.32 | 20.44 | 366,689 | +0.07(+0.34%) |
Oct 08, 2015 | 19.95 | 20.44 | 19.85 | 20.37 | 668,959 | +0.37(+1.87%) |
Oct 07, 2015 | 19.51 | 20.00 | 19.39 | 20.00 | 812,633 | +0.66(+3.43%) |
Oct 06, 2015 | 19.57 | 19.72 | 19.09 | 19.33 | 947,719 | -0.26(-1.31%) |
Oct 05, 2015 | 19.02 | 19.64 | 19.02 | 19.59 | 977,041 | +0.91(+4.86%) |
Oct 02, 2015 | 17.80 | 18.69 | 17.53 | 18.68 | 1,246,693 | +0.52(+2.86%) |
Oct 01, 2015 | 18.26 | 18.36 | 17.63 | 18.16 | 844,502 | -0.04(-0.23%) |
Sep 30, 2015 | 17.99 | 18.29 | 17.80 | 18.20 | 917,151 | +0.52(+2.95%) |
Sep 29, 2015 | 17.93 | 18.19 | 17.50 | 17.68 | 1,265,750 | -0.23(-1.31%) |
Sep 28, 2015 | 18.85 | 18.87 | 17.80 | 17.92 | 1,103,663 | -1.08(-5.69%) |
Sep 25, 2015 | 19.80 | 19.82 | 18.84 | 19.00 | 747,858 | -0.51(-2.60%) |
Sep 24, 2015 | 19.32 | 19.57 | 19.05 | 19.50 | 763,315 | -0.08(-0.40%) |
Sep 23, 2015 | 19.76 | 19.90 | 19.45 | 19.58 | 507,225 | -0.10(-0.53%) |
Sep 22, 2015 | 19.94 | 20.02 | 19.44 | 19.68 | 809,373 | -0.63(-3.08%) |
Sep 21, 2015 | 20.65 | 20.92 | 20.17 | 20.31 | 452,282 | -0.06(-0.30%) |
Sep 18, 2015 | 20.42 | 20.76 | 20.27 | 20.37 | 677,510 | -0.60(-2.87%) |
Sep 17, 2015 | 20.82 | 21.49 | 20.75 | 20.97 | 1,114,096 | +0.15(+0.73%) |
Sep 16, 2015 | 20.47 | 20.83 | 20.41 | 20.82 | 423,415 | +0.34(+1.65%) |
Sep 15, 2015 | 20.11 | 20.54 | 20.07 | 20.48 | 715,128 | +0.46(+2.31%) |
Sep 14, 2015 | 20.34 | 20.34 | 19.95 | 20.02 | 406,553 | -0.19(-0.92%) |
Sep 11, 2015 | 19.82 | 20.21 | 19.68 | 20.21 | 970,705 | +0.18(+0.88%) |
Sep 10, 2015 | 19.73 | 20.23 | 19.73 | 20.03 | 622,780 | +0.17(+0.86%) |
Sep 09, 2015 | 20.59 | 20.62 | 19.82 | 19.86 | 800,773 | -0.44(-2.15%) |
Sep 08, 2015 | 20.01 | 20.34 | 19.86 | 20.30 | 784,420 | +0.88(+4.51%) |
Sep 04, 2015 | 19.31 | 19.42 | 19.42 | 19.42 | 955,118 | -0.30(-1.53%) |
Sep 03, 2015 | 19.82 | 20.19 | 19.66 | 19.72 | 767,385 | -0.04(-0.22%) |
Sep 02, 2015 | 19.62 | 19.79 | 19.17 | 19.77 | 755,126 | +0.63(+3.30%) |