Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.52 | 20.88 | 20.50 | 20.77 | 5,037,188 | +0.25(+1.24%) |
Nov 27, 2015 | 20.29 | 20.56 | 20.17 | 20.52 | 1,675,832 | +0.23(+1.15%) |
Nov 25, 2015 | 20.30 | 20.28 | 20.28 | 20.28 | 2,538,351 | -0.03(-0.17%) |
Nov 24, 2015 | 20.00 | 20.34 | 19.63 | 20.32 | 3,672,425 | +0.27(+1.35%) |
Nov 23, 2015 | 20.43 | 20.43 | 19.97 | 20.05 | 2,783,741 | -0.34(-1.65%) |
Nov 20, 2015 | 20.37 | 20.48 | 20.23 | 20.38 | 2,524,323 | +0.09(+0.42%) |
Nov 19, 2015 | 20.25 | 20.47 | 20.10 | 20.30 | 2,656,972 | +0.09(+0.43%) |
Nov 18, 2015 | 19.65 | 20.25 | 19.65 | 20.21 | 3,884,505 | +0.54(+2.75%) |
Nov 17, 2015 | 19.57 | 19.77 | 19.48 | 19.67 | 3,357,018 | +0.06(+0.28%) |
Nov 16, 2015 | 18.79 | 19.63 | 18.79 | 19.61 | 4,127,334 | +0.13(+0.68%) |
Nov 13, 2015 | 19.78 | 20.05 | 19.43 | 19.48 | 3,596,107 | -0.31(-1.57%) |
Nov 12, 2015 | 19.97 | 20.23 | 19.78 | 19.79 | 4,398,949 | -0.31(-1.55%) |
Nov 11, 2015 | 20.16 | 20.33 | 20.10 | 20.10 | 2,512,738 | -0.03(-0.13%) |
Nov 10, 2015 | 20.28 | 20.31 | 20.04 | 20.13 | 3,774,623 | -0.28(-1.37%) |
Nov 09, 2015 | 20.29 | 20.44 | 20.03 | 20.41 | 6,818,281 | -0.01(-0.07%) |
Nov 06, 2015 | 20.31 | 20.56 | 20.23 | 20.42 | 6,924,015 | -0.03(-0.13%) |
Nov 05, 2015 | 21.24 | 21.27 | 20.20 | 20.45 | 6,303,404 | -0.46(-2.20%) |
Nov 04, 2015 | 20.81 | 20.97 | 20.67 | 20.91 | 5,116,533 | +0.07(+0.35%) |
Nov 03, 2015 | 20.88 | 20.91 | 20.65 | 20.84 | 3,290,637 | -0.03(-0.14%) |
Nov 02, 2015 | 20.57 | 20.89 | 20.53 | 20.87 | 3,934,366 | +0.26(+1.24%) |
Oct 30, 2015 | 20.24 | 20.67 | 20.24 | 20.61 | 5,985,841 | +0.38(+1.90%) |
Oct 29, 2015 | 20.50 | 20.59 | 20.15 | 20.23 | 4,515,472 | -0.50(-2.41%) |
Oct 28, 2015 | 20.47 | 20.74 | 20.29 | 20.73 | 4,436,515 | +0.27(+1.31%) |
Oct 27, 2015 | 20.54 | 21.02 | 20.40 | 20.46 | 5,081,472 | -0.25(-1.20%) |
Oct 26, 2015 | 20.92 | 21.17 | 20.64 | 20.71 | 3,750,868 | -0.26(-1.22%) |
Oct 23, 2015 | 21.08 | 21.15 | 20.74 | 20.96 | 5,370,025 | +0.11(+0.51%) |
Oct 22, 2015 | 20.46 | 20.90 | 20.28 | 20.86 | 8,259,532 | +0.73(+3.60%) |
Oct 21, 2015 | 20.35 | 20.59 | 20.10 | 20.13 | 4,823,086 | -0.10(-0.51%) |
Oct 20, 2015 | 20.06 | 20.30 | 20.04 | 20.23 | 2,748,184 | +0.07(+0.36%) |
Oct 19, 2015 | 20.01 | 20.28 | 19.97 | 20.16 | 3,398,372 | +0.12(+0.62%) |
Oct 16, 2015 | 20.21 | 20.24 | 19.93 | 20.04 | 4,254,792 | -0.17(-0.82%) |
Oct 15, 2015 | 20.37 | 20.64 | 20.15 | 20.20 | 6,300,049 | +0.01(+0.04%) |
Oct 14, 2015 | 19.62 | 20.56 | 19.62 | 20.19 | 8,481,606 | +0.53(+2.71%) |
Oct 13, 2015 | 19.64 | 19.72 | 19.54 | 19.66 | 3,913,919 | -0.09(-0.48%) |
Oct 12, 2015 | 19.67 | 19.87 | 19.53 | 19.75 | 3,292,511 | +0.00(+0.02%) |
Oct 09, 2015 | 19.85 | 20.10 | 19.70 | 19.75 | 2,823,095 | -0.16(-0.81%) |
Oct 08, 2015 | 19.59 | 19.93 | 19.46 | 19.91 | 4,973,566 | +0.29(+1.46%) |
Oct 07, 2015 | 19.42 | 19.76 | 19.26 | 19.63 | 4,419,971 | +0.26(+1.37%) |
Oct 06, 2015 | 19.16 | 19.41 | 19.00 | 19.36 | 5,215,295 | +0.12(+0.62%) |
Oct 05, 2015 | 18.65 | 19.43 | 18.65 | 19.24 | 6,927,859 | +0.73(+3.92%) |
Oct 02, 2015 | 17.76 | 18.52 | 17.65 | 18.52 | 6,316,474 | +0.51(+2.82%) |
Oct 01, 2015 | 18.39 | 18.47 | 17.75 | 18.01 | 5,964,941 | -0.38(-2.09%) |
Sep 30, 2015 | 18.01 | 18.42 | 17.79 | 18.39 | 4,678,638 | +0.61(+3.41%) |
Sep 29, 2015 | 17.50 | 17.83 | 17.39 | 17.79 | 4,555,711 | +0.35(+1.98%) |
Sep 28, 2015 | 17.71 | 17.82 | 17.43 | 17.44 | 6,364,802 | -0.22(-1.26%) |
Sep 25, 2015 | 17.76 | 17.91 | 17.51 | 17.66 | 2,219,825 | +0.04(+0.24%) |
Sep 24, 2015 | 17.49 | 17.72 | 17.11 | 17.62 | 3,586,408 | -0.03(-0.17%) |
Sep 23, 2015 | 17.89 | 18.05 | 17.61 | 17.65 | 4,571,568 | -0.27(-1.52%) |
Sep 22, 2015 | 17.94 | 18.30 | 17.83 | 17.92 | 3,138,894 | -0.32(-1.73%) |
Sep 21, 2015 | 18.44 | 18.51 | 18.17 | 18.24 | 2,907,442 | -0.03(-0.16%) |
Sep 18, 2015 | 18.27 | 18.49 | 18.14 | 18.27 | 5,913,434 | -0.23(-1.22%) |
Sep 17, 2015 | 18.73 | 18.78 | 18.39 | 18.50 | 7,457,409 | -0.25(-1.32%) |
Sep 16, 2015 | 18.77 | 18.79 | 18.66 | 18.74 | 6,995,763 | -0.04(-0.23%) |
Sep 15, 2015 | 18.85 | 18.93 | 18.69 | 18.79 | 7,085,422 | +0.04(+0.20%) |
Sep 14, 2015 | 18.80 | 18.92 | 18.68 | 18.75 | 6,290,493 | +0.01(+0.07%) |
Sep 11, 2015 | 18.72 | 19.06 | 18.62 | 18.73 | 6,953,315 | -0.13(-0.70%) |
Sep 10, 2015 | 18.88 | 19.05 | 18.51 | 18.87 | 7,843,883 | -0.07(-0.38%) |
Sep 09, 2015 | 19.22 | 19.53 | 18.90 | 18.94 | 13,508,727 | -0.06(-0.30%) |
Sep 08, 2015 | 18.43 | 19.06 | 18.05 | 19.00 | 13,298,638 | +1.63(+9.41%) |
Sep 04, 2015 | 17.40 | 17.36 | 17.36 | 17.36 | 4,477,064 | -0.31(-1.77%) |
Sep 03, 2015 | 17.48 | 17.72 | 17.42 | 17.67 | 5,934,918 | +0.28(+1.58%) |
Sep 02, 2015 | 17.29 | 17.41 | 17.03 | 17.40 | 8,934,341 | +0.32(+1.86%) |