Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.95 | 21.03 | 20.72 | 20.92 | 1,073,020 | -0.08(-0.36%) |
Nov 27, 2015 | 20.97 | 21.10 | 20.85 | 21.00 | 138,930 | +0.11(+0.51%) |
Nov 25, 2015 | 21.00 | 20.89 | 20.89 | 20.89 | 1,099,000 | -0.06(-0.29%) |
Nov 24, 2015 | 20.50 | 20.99 | 20.37 | 20.95 | 2,349,500 | +0.43(+2.08%) |
Nov 23, 2015 | 20.40 | 20.55 | 20.33 | 20.53 | 1,939,840 | +0.07(+0.35%) |
Nov 20, 2015 | 20.54 | 20.55 | 20.33 | 20.45 | 1,412,860 | -0.05(-0.22%) |
Nov 19, 2015 | 20.93 | 20.93 | 20.47 | 20.50 | 1,958,910 | -0.29(-1.39%) |
Nov 18, 2015 | 20.27 | 20.94 | 20.24 | 20.79 | 2,017,500 | +0.54(+2.67%) |
Nov 17, 2015 | 20.18 | 20.40 | 20.05 | 20.25 | 703,410 | +0.09(+0.44%) |
Nov 16, 2015 | 19.87 | 20.31 | 19.87 | 20.16 | 724,140 | +0.18(+0.90%) |
Nov 13, 2015 | 20.28 | 20.32 | 19.93 | 19.98 | 1,072,830 | -0.44(-2.13%) |
Nov 12, 2015 | 20.39 | 20.67 | 20.32 | 20.42 | 1,175,650 | -0.05(-0.24%) |
Nov 11, 2015 | 20.51 | 20.63 | 20.26 | 20.47 | 1,590,660 | +0.03(+0.16%) |
Nov 10, 2015 | 20.29 | 20.45 | 20.03 | 20.43 | 1,048,920 | +0.08(+0.38%) |
Nov 09, 2015 | 20.34 | 20.40 | 20.02 | 20.36 | 1,128,220 | -0.05(-0.26%) |
Nov 06, 2015 | 20.28 | 20.49 | 20.23 | 20.41 | 1,217,340 | -0.04(-0.20%) |
Nov 05, 2015 | 20.38 | 20.51 | 20.07 | 20.45 | 1,275,900 | +0.10(+0.48%) |
Nov 04, 2015 | 20.22 | 20.42 | 20.02 | 20.35 | 1,657,200 | +0.23(+1.14%) |
Nov 03, 2015 | 20.30 | 20.38 | 20.07 | 20.12 | 2,269,100 | -0.25(-1.22%) |
Nov 02, 2015 | 20.40 | 20.69 | 20.20 | 20.37 | 1,347,400 | +0.06(+0.32%) |
Oct 30, 2015 | 20.20 | 20.57 | 20.20 | 20.31 | 2,083,740 | +0.04(+0.19%) |
Oct 29, 2015 | 19.23 | 20.41 | 19.01 | 20.27 | 3,068,210 | +1.04(+5.41%) |
Oct 28, 2015 | 19.07 | 19.36 | 19.00 | 19.23 | 2,875,800 | +0.11(+0.57%) |
Oct 27, 2015 | 19.07 | 19.24 | 18.96 | 19.12 | 1,453,310 | +0.06(+0.30%) |
Oct 26, 2015 | 19.11 | 19.30 | 18.92 | 19.06 | 2,527,320 | -0.03(-0.14%) |
Oct 23, 2015 | 18.89 | 19.20 | 18.72 | 19.09 | 1,207,480 | +0.42(+2.23%) |
Oct 22, 2015 | 18.42 | 18.87 | 18.35 | 18.67 | 996,360 | +0.43(+2.33%) |
Oct 21, 2015 | 18.37 | 18.49 | 18.06 | 18.25 | 1,492,500 | -0.07(-0.37%) |
Oct 20, 2015 | 18.58 | 18.65 | 18.15 | 18.31 | 913,720 | -0.27(-1.47%) |
Oct 19, 2015 | 18.41 | 18.64 | 18.31 | 18.59 | 1,318,920 | +0.10(+0.56%) |
Oct 16, 2015 | 18.52 | 18.58 | 18.33 | 18.48 | 836,040 | -0.07(-0.37%) |
Oct 15, 2015 | 18.35 | 18.56 | 18.14 | 18.55 | 1,008,170 | +0.30(+1.63%) |
Oct 14, 2015 | 18.46 | 18.61 | 18.19 | 18.25 | 1,164,000 | -0.20(-1.09%) |
Oct 13, 2015 | 18.67 | 19.27 | 18.40 | 18.45 | 1,511,430 | -0.30(-1.62%) |
Oct 12, 2015 | 18.76 | 18.94 | 18.61 | 18.76 | 1,516,180 | -0.01(-0.06%) |
Oct 09, 2015 | 18.88 | 19.07 | 18.62 | 18.77 | 1,181,920 | -0.09(-0.50%) |
Oct 08, 2015 | 18.53 | 18.94 | 18.53 | 18.86 | 1,527,350 | +0.29(+1.57%) |
Oct 07, 2015 | 18.31 | 18.61 | 18.19 | 18.57 | 1,695,270 | +0.39(+2.15%) |
Oct 06, 2015 | 18.04 | 18.30 | 17.87 | 18.18 | 3,472,670 | +0.21(+1.16%) |
Oct 05, 2015 | 17.64 | 18.01 | 17.56 | 17.97 | 1,604,550 | +0.45(+2.56%) |
Oct 02, 2015 | 16.82 | 17.53 | 16.82 | 17.52 | 1,082,160 | +0.52(+3.04%) |
Oct 01, 2015 | 17.41 | 17.41 | 16.80 | 17.01 | 1,748,460 | -0.30(-1.73%) |
Sep 30, 2015 | 16.59 | 17.46 | 16.59 | 17.31 | 3,011,110 | +0.85(+5.18%) |
Sep 29, 2015 | 16.63 | 16.76 | 16.35 | 16.45 | 2,856,580 | -0.17(-1.04%) |
Sep 28, 2015 | 17.06 | 17.21 | 16.45 | 16.63 | 3,162,860 | -0.50(-2.91%) |
Sep 25, 2015 | 17.37 | 17.40 | 16.92 | 17.12 | 2,137,820 | -0.05(-0.31%) |
Sep 24, 2015 | 17.30 | 17.67 | 17.01 | 17.18 | 2,167,900 | -0.32(-1.81%) |
Sep 23, 2015 | 17.61 | 17.71 | 17.24 | 17.49 | 2,019,350 | -0.10(-0.54%) |
Sep 22, 2015 | 17.59 | 17.85 | 17.41 | 17.59 | 1,884,080 | -0.27(-1.50%) |
Sep 21, 2015 | 17.78 | 18.15 | 17.70 | 17.86 | 1,894,090 | +0.19(+1.08%) |
Sep 18, 2015 | 17.90 | 17.94 | 17.32 | 17.67 | 2,832,870 | -0.43(-2.40%) |
Sep 17, 2015 | 18.00 | 18.25 | 17.84 | 18.10 | 1,279,580 | +0.11(+0.59%) |
Sep 16, 2015 | 18.00 | 18.21 | 17.89 | 17.99 | 1,364,220 | +0.03(+0.18%) |
Sep 15, 2015 | 17.71 | 18.00 | 17.69 | 17.96 | 793,290 | +0.25(+1.40%) |
Sep 14, 2015 | 17.94 | 17.94 | 17.56 | 17.71 | 1,132,520 | -0.21(-1.18%) |
Sep 11, 2015 | 17.50 | 17.96 | 17.50 | 17.92 | 1,040,030 | +0.13(+0.71%) |
Sep 10, 2015 | 17.72 | 17.94 | 17.70 | 17.80 | 1,283,060 | +0.06(+0.33%) |
Sep 09, 2015 | 18.13 | 18.28 | 17.68 | 17.74 | 1,094,460 | -0.20(-1.14%) |
Sep 08, 2015 | 17.77 | 18.05 | 17.57 | 17.94 | 1,471,610 | +0.46(+2.65%) |
Sep 04, 2015 | 17.61 | 17.48 | 17.48 | 17.48 | 1,040,000 | -0.34(-1.90%) |
Sep 03, 2015 | 17.51 | 17.84 | 17.44 | 17.82 | 1,543,510 | +0.36(+2.06%) |
Sep 02, 2015 | 17.27 | 17.47 | 17.07 | 17.46 | 1,698,450 | +0.32(+1.87%) |