Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.41 | 20.46 | 20.03 | 20.11 | 1,352,242 | -0.24(-1.19%) |
Nov 27, 2015 | 20.17 | 20.41 | 20.16 | 20.35 | 596,059 | +0.14(+0.69%) |
Nov 25, 2015 | 20.34 | 20.22 | 20.22 | 20.22 | 1,055,126 | -0.08(-0.39%) |
Nov 24, 2015 | 20.50 | 20.50 | 20.14 | 20.29 | 1,720,148 | -0.27(-1.29%) |
Nov 23, 2015 | 20.55 | 20.63 | 20.46 | 20.56 | 1,267,371 | +0.05(+0.24%) |
Nov 20, 2015 | 20.49 | 20.66 | 20.45 | 20.51 | 1,152,662 | +0.10(+0.47%) |
Nov 19, 2015 | 20.39 | 20.49 | 20.26 | 20.41 | 1,046,603 | +0.08(+0.42%) |
Nov 18, 2015 | 20.27 | 20.37 | 20.11 | 20.33 | 733,358 | +0.11(+0.54%) |
Nov 17, 2015 | 20.26 | 20.38 | 20.18 | 20.22 | 663,199 | -0.08(-0.39%) |
Nov 16, 2015 | 20.22 | 20.34 | 20.04 | 20.30 | 610,257 | +0.05(+0.27%) |
Nov 13, 2015 | 20.76 | 20.80 | 20.25 | 20.25 | 937,951 | -0.48(-2.33%) |
Nov 12, 2015 | 20.67 | 20.81 | 20.54 | 20.73 | 1,334,493 | -0.01(-0.03%) |
Nov 11, 2015 | 20.70 | 20.77 | 20.52 | 20.73 | 686,237 | +0.07(+0.35%) |
Nov 10, 2015 | 20.48 | 20.84 | 20.46 | 20.66 | 1,146,003 | +0.17(+0.83%) |
Nov 09, 2015 | 20.43 | 20.55 | 20.17 | 20.49 | 1,398,044 | -0.08(-0.38%) |
Nov 06, 2015 | 21.13 | 21.27 | 20.46 | 20.57 | 1,417,540 | -0.74(-3.46%) |
Nov 05, 2015 | 21.09 | 21.31 | 21.03 | 21.31 | 1,580,344 | +0.20(+0.94%) |
Nov 04, 2015 | 21.29 | 21.35 | 21.07 | 21.11 | 1,859,915 | -0.17(-0.79%) |
Nov 03, 2015 | 21.50 | 21.53 | 21.24 | 21.28 | 1,347,075 | -0.29(-1.34%) |
Nov 02, 2015 | 21.10 | 21.59 | 21.09 | 21.57 | 1,378,638 | +0.46(+2.20%) |
Oct 30, 2015 | 21.39 | 21.45 | 21.07 | 21.10 | 3,117,330 | -0.26(-1.22%) |
Oct 29, 2015 | 21.41 | 21.62 | 21.33 | 21.36 | 2,790,541 | -0.27(-1.26%) |
Oct 28, 2015 | 21.60 | 21.79 | 21.20 | 21.63 | 1,940,557 | +0.24(+1.11%) |
Oct 27, 2015 | 21.35 | 21.48 | 21.26 | 21.40 | 1,454,883 | -0.01(-0.03%) |
Oct 26, 2015 | 21.35 | 21.42 | 21.21 | 21.40 | 1,144,395 | +0.05(+0.22%) |
Oct 23, 2015 | 21.55 | 21.62 | 21.21 | 21.35 | 959,634 | -0.19(-0.86%) |
Oct 22, 2015 | 21.32 | 21.55 | 21.31 | 21.54 | 1,268,065 | +0.26(+1.24%) |
Oct 21, 2015 | 21.43 | 21.49 | 21.22 | 21.28 | 1,457,996 | -0.16(-0.75%) |
Oct 20, 2015 | 21.56 | 21.62 | 21.36 | 21.44 | 893,389 | -0.15(-0.69%) |
Oct 19, 2015 | 21.19 | 21.61 | 21.19 | 21.59 | 852,724 | +0.43(+2.01%) |
Oct 16, 2015 | 21.01 | 21.34 | 20.98 | 21.16 | 1,010,793 | +0.22(+1.03%) |
Oct 15, 2015 | 20.94 | 20.98 | 20.80 | 20.95 | 562,737 | +0.07(+0.34%) |
Oct 14, 2015 | 20.95 | 21.10 | 20.83 | 20.88 | 1,338,745 | -0.01(-0.06%) |
Oct 13, 2015 | 20.96 | 21.12 | 20.81 | 20.89 | 735,623 | -0.17(-0.80%) |
Oct 12, 2015 | 20.91 | 21.16 | 20.86 | 21.05 | 827,524 | +0.18(+0.86%) |
Oct 09, 2015 | 20.73 | 20.90 | 20.62 | 20.88 | 974,493 | +0.15(+0.72%) |
Oct 08, 2015 | 20.48 | 20.79 | 20.44 | 20.73 | 780,876 | +0.23(+1.14%) |
Oct 07, 2015 | 20.15 | 20.56 | 20.13 | 20.49 | 1,735,384 | +0.37(+1.82%) |
Oct 06, 2015 | 20.32 | 20.45 | 20.10 | 20.13 | 1,655,994 | -0.18(-0.88%) |
Oct 05, 2015 | 20.07 | 20.34 | 20.02 | 20.31 | 1,285,085 | +0.34(+1.71%) |
Oct 02, 2015 | 19.81 | 19.97 | 19.67 | 19.96 | 980,751 | +0.10(+0.51%) |
Oct 01, 2015 | 19.79 | 19.88 | 19.66 | 19.86 | 1,511,978 | +0.11(+0.58%) |
Sep 30, 2015 | 19.84 | 19.91 | 19.65 | 19.75 | 1,146,539 | +0.05(+0.27%) |
Sep 29, 2015 | 19.56 | 19.80 | 19.47 | 19.70 | 1,149,674 | +0.17(+0.89%) |
Sep 28, 2015 | 19.74 | 19.75 | 19.38 | 19.52 | 821,318 | -0.28(-1.42%) |
Sep 25, 2015 | 19.61 | 19.95 | 19.47 | 19.80 | 656,538 | +0.23(+1.19%) |
Sep 24, 2015 | 19.77 | 19.89 | 19.47 | 19.57 | 876,190 | -0.25(-1.24%) |
Sep 23, 2015 | 19.80 | 19.89 | 19.64 | 19.81 | 572,120 | +0.07(+0.33%) |
Sep 22, 2015 | 19.86 | 20.01 | 19.72 | 19.75 | 848,210 | -0.22(-1.08%) |
Sep 21, 2015 | 19.83 | 20.05 | 19.77 | 19.96 | 811,766 | +0.19(+0.94%) |
Sep 18, 2015 | 19.65 | 20.10 | 19.65 | 19.78 | 1,791,406 | -0.07(-0.33%) |
Sep 17, 2015 | 19.79 | 20.17 | 19.62 | 19.84 | 855,866 | +0.10(+0.49%) |
Sep 16, 2015 | 19.55 | 19.79 | 19.41 | 19.75 | 600,889 | +0.22(+1.10%) |
Sep 15, 2015 | 19.42 | 19.58 | 19.28 | 19.53 | 823,607 | +0.11(+0.55%) |
Sep 14, 2015 | 19.42 | 19.46 | 19.32 | 19.43 | 757,496 | +0.02(+0.09%) |
Sep 11, 2015 | 18.95 | 19.41 | 18.87 | 19.41 | 915,908 | +0.41(+2.18%) |
Sep 10, 2015 | 19.02 | 19.26 | 18.92 | 18.99 | 912,898 | +0.01(+0.06%) |
Sep 09, 2015 | 19.23 | 19.29 | 18.93 | 18.98 | 1,166,684 | -0.14(-0.72%) |
Sep 08, 2015 | 18.87 | 19.22 | 18.81 | 19.12 | 1,704,604 | +0.43(+2.31%) |
Sep 04, 2015 | 18.72 | 18.69 | 18.69 | 18.69 | 1,317,369 | -0.19(-0.98%) |
Sep 03, 2015 | 18.87 | 18.99 | 18.81 | 18.87 | 787,638 | +0.05(+0.29%) |
Sep 02, 2015 | 18.81 | 18.86 | 18.62 | 18.82 | 877,445 | +0.14(+0.77%) |