Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.13 | 21.13 | 21.02 | 21.09 | 9,629 | +0.03(+0.14%) |
Nov 27, 2015 | 20.99 | 21.07 | 20.98 | 21.06 | 23,123 | -0.04(-0.19%) |
Nov 25, 2015 | 21.06 | 21.10 | 21.10 | 21.10 | 1,224 | +0.13(+0.63%) |
Nov 24, 2015 | 20.87 | 20.97 | 20.76 | 20.97 | 2,160 | +0.01(+0.06%) |
Nov 23, 2015 | 20.86 | 20.99 | 20.86 | 20.96 | 11,582 | +0.13(+0.62%) |
Nov 20, 2015 | 20.77 | 20.92 | 20.77 | 20.83 | 4,767 | +0.11(+0.52%) |
Nov 19, 2015 | 20.73 | 20.78 | 20.71 | 20.72 | 1,479 | -0.01(-0.05%) |
Nov 18, 2015 | 20.57 | 20.74 | 20.52 | 20.73 | 4,272 | +0.25(+1.24%) |
Nov 17, 2015 | 20.48 | 20.63 | 20.44 | 20.47 | 4,130 | -0.04(-0.21%) |
Nov 16, 2015 | 20.29 | 20.56 | 20.29 | 20.52 | 5,617 | +0.12(+0.60%) |
Nov 13, 2015 | 20.51 | 20.52 | 20.39 | 20.40 | 3,981 | -0.30(-1.47%) |
Nov 12, 2015 | 20.78 | 20.89 | 20.67 | 20.70 | 3,531 | -0.22(-1.03%) |
Nov 11, 2015 | 21.14 | 21.14 | 20.90 | 20.91 | 6,316 | -0.20(-0.93%) |
Nov 10, 2015 | 20.89 | 21.12 | 20.89 | 21.11 | 1,645 | -0.04(-0.21%) |
Nov 09, 2015 | 21.08 | 21.35 | 20.93 | 21.15 | 8,064 | -0.18(-0.82%) |
Nov 06, 2015 | 21.46 | 21.46 | 21.27 | 21.33 | 1,456 | +0.01(+0.07%) |
Nov 05, 2015 | 21.25 | 21.35 | 21.25 | 21.32 | 1,650 | -0.22(-1.00%) |
Nov 04, 2015 | 21.50 | 21.70 | 21.50 | 21.53 | 17,853 | +0.06(+0.27%) |
Nov 03, 2015 | 21.34 | 21.51 | 21.33 | 21.47 | 2,169 | +0.15(+0.69%) |
Nov 02, 2015 | 20.99 | 21.33 | 20.99 | 21.33 | 17,284 | +0.29(+1.40%) |
Oct 30, 2015 | 21.00 | 21.11 | 21.00 | 21.03 | 5,788 | -0.01(-0.06%) |
Oct 29, 2015 | 21.06 | 21.08 | 21.04 | 21.05 | 646 | -0.40(-1.86%) |
Oct 28, 2015 | 21.00 | 21.44 | 21.00 | 21.44 | 1,328 | +0.32(+1.50%) |
Oct 27, 2015 | 21.21 | 21.25 | 21.02 | 21.13 | 1,642 | +0.05(+0.26%) |
Oct 26, 2015 | 21.06 | 21.17 | 21.06 | 21.07 | 3,542 | -0.02(-0.09%) |
Oct 23, 2015 | 20.91 | 21.12 | 20.91 | 21.09 | 7,088 | +0.43(+2.09%) |
Oct 22, 2015 | 20.66 | 20.89 | 20.66 | 20.66 | 8,184 | +0.05(+0.24%) |
Oct 21, 2015 | 20.96 | 20.96 | 20.61 | 20.61 | 5,694 | -0.36(-1.73%) |
Oct 20, 2015 | 20.96 | 21.05 | 20.96 | 20.97 | 1,448 | -0.16(-0.74%) |
Oct 19, 2015 | 21.07 | 21.13 | 21.06 | 21.13 | 895 | +0.10(+0.47%) |
Oct 16, 2015 | 21.05 | 21.05 | 20.96 | 21.03 | 2,829 | +0.10(+0.47%) |
Oct 15, 2015 | 20.61 | 20.93 | 20.60 | 20.93 | 5,671 | +0.32(+1.57%) |
Oct 14, 2015 | 20.48 | 20.61 | 20.47 | 20.61 | 894 | -0.10(-0.49%) |
Oct 13, 2015 | 20.76 | 20.91 | 20.69 | 20.71 | 24,244 | -0.20(-0.97%) |
Oct 12, 2015 | 21.06 | 21.06 | 20.86 | 20.91 | 8,225 | -0.05(-0.23%) |
Oct 09, 2015 | 20.88 | 21.02 | 20.88 | 20.96 | 4,417 | +0.18(+0.85%) |
Oct 08, 2015 | 20.60 | 20.79 | 20.58 | 20.79 | 2,421 | +0.13(+0.63%) |
Oct 07, 2015 | 20.43 | 20.66 | 20.30 | 20.66 | 7,530 | +0.45(+2.24%) |
Oct 06, 2015 | 20.38 | 20.42 | 20.20 | 20.20 | 1,938 | -0.23(-1.13%) |
Oct 05, 2015 | 20.21 | 20.46 | 20.21 | 20.43 | 4,269 | +0.36(+1.81%) |
Oct 02, 2015 | 19.27 | 20.07 | 19.27 | 20.07 | 13,816 | +0.65(+3.33%) |
Oct 01, 2015 | 19.34 | 19.45 | 19.34 | 19.43 | 2,784 | -0.07(-0.35%) |
Sep 30, 2015 | 19.33 | 19.49 | 19.32 | 19.49 | 7,560 | +0.56(+2.95%) |
Sep 29, 2015 | 18.99 | 19.14 | 18.89 | 18.94 | 2,363 | -0.03(-0.15%) |
Sep 28, 2015 | 19.47 | 19.49 | 18.96 | 18.96 | 3,469 | -0.72(-3.63%) |
Sep 25, 2015 | 20.13 | 20.13 | 19.64 | 19.68 | 4,401 | -0.31(-1.57%) |
Sep 24, 2015 | 19.98 | 19.99 | 19.73 | 19.99 | 2,532 | -0.09(-0.44%) |
Sep 23, 2015 | 20.19 | 20.29 | 20.08 | 20.08 | 7,791 | -0.08(-0.42%) |
Sep 22, 2015 | 20.38 | 20.40 | 20.17 | 20.17 | 1,739 | -0.54(-2.62%) |
Sep 21, 2015 | 21.00 | 21.00 | 20.71 | 20.71 | 1,861 | -0.19(-0.89%) |
Sep 18, 2015 | 21.07 | 21.07 | 20.87 | 20.89 | 8,873 | -0.39(-1.82%) |
Sep 17, 2015 | 21.18 | 21.43 | 21.18 | 21.28 | 2,842 | +0.22(+1.05%) |
Sep 16, 2015 | 20.89 | 21.12 | 20.89 | 21.06 | 1,772 | +0.26(+1.27%) |
Sep 15, 2015 | 20.62 | 20.80 | 20.62 | 20.80 | 1,618 | +0.18(+0.88%) |
Sep 14, 2015 | 20.73 | 20.73 | 20.56 | 20.61 | 6,290 | -0.05(-0.27%) |
Sep 11, 2015 | 20.51 | 20.67 | 20.43 | 20.67 | 3,180 | -0.01(-0.05%) |
Sep 10, 2015 | 20.65 | 20.76 | 20.65 | 20.68 | 4,149 | -0.16(-0.75%) |
Sep 09, 2015 | 21.06 | 21.06 | 20.84 | 20.84 | 1,077 | -0.01(-0.05%) |
Sep 08, 2015 | 20.89 | 21.04 | 20.77 | 20.85 | 5,545 | +0.25(+1.20%) |
Sep 04, 2015 | 20.71 | 20.60 | 20.60 | 20.60 | 918 | -0.42(-2.01%) |
Sep 03, 2015 | 20.99 | 21.20 | 20.95 | 21.02 | 6,153 | +0.16(+0.75%) |
Sep 02, 2015 | 20.88 | 20.88 | 20.66 | 20.87 | 1,916 | +0.17(+0.80%) |