Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.00 | 20.28 | 19.88 | 20.20 | 1,061,224 | +0.29(+1.44%) |
Nov 27, 2015 | 19.79 | 19.98 | 19.75 | 19.91 | 327,395 | +0.06(+0.31%) |
Nov 25, 2015 | 20.02 | 19.85 | 19.85 | 19.85 | 483,195 | -0.21(-1.02%) |
Nov 24, 2015 | 19.91 | 20.10 | 19.79 | 20.06 | 509,209 | +0.06(+0.31%) |
Nov 23, 2015 | 20.26 | 20.37 | 19.87 | 20.00 | 558,477 | -0.29(-1.42%) |
Nov 20, 2015 | 20.37 | 20.53 | 20.24 | 20.28 | 825,822 | +0.02(+0.10%) |
Nov 19, 2015 | 20.16 | 20.37 | 20.08 | 20.26 | 296,379 | +0.14(+0.72%) |
Nov 18, 2015 | 20.02 | 20.14 | 19.81 | 20.12 | 362,034 | +0.12(+0.62%) |
Nov 17, 2015 | 20.00 | 20.25 | 19.93 | 20.00 | 304,731 | -0.04(-0.21%) |
Nov 16, 2015 | 19.69 | 20.06 | 19.54 | 20.04 | 542,118 | +0.35(+1.77%) |
Nov 13, 2015 | 19.85 | 20.18 | 19.71 | 19.69 | 482,588 | -0.21(-1.03%) |
Nov 12, 2015 | 20.02 | 20.10 | 19.81 | 19.89 | 451,207 | -0.25(-1.22%) |
Nov 11, 2015 | 20.35 | 20.35 | 20.00 | 20.14 | 451,264 | -0.14(-0.71%) |
Nov 10, 2015 | 20.00 | 20.32 | 19.93 | 20.28 | 761,769 | +0.25(+1.23%) |
Nov 09, 2015 | 20.49 | 20.53 | 19.91 | 20.04 | 488,685 | -0.49(-2.40%) |
Nov 06, 2015 | 20.67 | 20.78 | 20.27 | 20.53 | 620,156 | -0.37(-1.77%) |
Nov 05, 2015 | 20.80 | 20.92 | 20.67 | 20.90 | 408,656 | +0.10(+0.49%) |
Nov 04, 2015 | 21.02 | 21.15 | 20.70 | 20.80 | 547,615 | -0.16(-0.78%) |
Nov 03, 2015 | 21.06 | 21.11 | 20.90 | 20.96 | 320,956 | -0.21(-0.97%) |
Nov 02, 2015 | 20.65 | 21.17 | 20.57 | 21.17 | 666,754 | +0.53(+2.59%) |
Oct 30, 2015 | 21.21 | 21.21 | 20.55 | 20.63 | 680,065 | -0.60(-2.81%) |
Oct 29, 2015 | 21.06 | 21.31 | 20.98 | 21.23 | 459,008 | +0.16(+0.78%) |
Oct 28, 2015 | 20.94 | 21.29 | 20.55 | 21.06 | 950,433 | +0.21(+0.99%) |
Oct 27, 2015 | 20.47 | 20.88 | 20.41 | 20.86 | 810,633 | +0.33(+1.60%) |
Oct 26, 2015 | 20.49 | 20.69 | 20.28 | 20.53 | 956,035 | +0.00(+0.00%) |
Oct 23, 2015 | 20.55 | 20.80 | 20.22 | 20.53 | 764,512 | +0.02(+0.10%) |
Oct 22, 2015 | 20.59 | 20.72 | 20.30 | 20.51 | 1,201,922 | +0.00(+0.00%) |
Oct 21, 2015 | 20.45 | 20.82 | 20.35 | 20.51 | 1,089,688 | +0.06(+0.30%) |
Oct 20, 2015 | 20.24 | 20.47 | 20.14 | 20.45 | 893,660 | +0.12(+0.61%) |
Oct 19, 2015 | 20.14 | 20.39 | 20.14 | 20.32 | 315,944 | +0.10(+0.51%) |
Oct 16, 2015 | 20.24 | 20.37 | 20.10 | 20.22 | 543,551 | +0.02(+0.10%) |
Oct 15, 2015 | 19.79 | 20.20 | 19.73 | 20.20 | 726,559 | +0.43(+2.18%) |
Oct 14, 2015 | 19.73 | 19.95 | 19.67 | 19.77 | 485,001 | +0.10(+0.52%) |
Oct 13, 2015 | 19.75 | 19.93 | 19.57 | 19.67 | 380,562 | -0.21(-1.03%) |
Oct 12, 2015 | 20.14 | 20.47 | 19.83 | 19.87 | 481,329 | -0.21(-1.02%) |
Oct 09, 2015 | 20.04 | 20.41 | 19.79 | 20.08 | 606,910 | +0.08(+0.41%) |
Oct 08, 2015 | 19.81 | 20.00 | 19.63 | 20.00 | 409,703 | +0.12(+0.62%) |
Oct 07, 2015 | 19.32 | 19.85 | 19.30 | 19.87 | 1,228,910 | +0.60(+3.09%) |
Oct 06, 2015 | 19.07 | 19.34 | 19.03 | 19.28 | 825,609 | +0.18(+0.97%) |
Oct 05, 2015 | 18.99 | 19.17 | 18.99 | 19.09 | 646,092 | +0.18(+0.98%) |
Oct 02, 2015 | 18.58 | 18.91 | 18.43 | 18.91 | 563,277 | +0.23(+1.21%) |
Oct 01, 2015 | 19.03 | 19.03 | 18.39 | 18.68 | 791,218 | -0.27(-1.41%) |
Sep 30, 2015 | 18.87 | 19.24 | 18.68 | 18.95 | 766,534 | +0.29(+1.54%) |
Sep 29, 2015 | 18.62 | 18.76 | 18.48 | 18.66 | 765,532 | +0.12(+0.67%) |
Sep 28, 2015 | 19.01 | 19.07 | 18.41 | 18.54 | 1,235,206 | -0.58(-3.01%) |
Sep 25, 2015 | 18.95 | 19.26 | 18.80 | 19.11 | 624,436 | +0.25(+1.31%) |
Sep 24, 2015 | 18.93 | 19.15 | 18.68 | 18.87 | 664,152 | -0.12(-0.65%) |
Sep 23, 2015 | 19.11 | 19.17 | 18.89 | 18.99 | 562,085 | -0.06(-0.32%) |
Sep 22, 2015 | 19.07 | 19.46 | 18.95 | 19.05 | 538,643 | -0.31(-1.59%) |
Sep 21, 2015 | 19.17 | 19.69 | 19.09 | 19.36 | 388,261 | +0.18(+0.96%) |
Sep 18, 2015 | 19.19 | 19.44 | 19.07 | 19.17 | 1,116,744 | -0.33(-1.69%) |
Sep 17, 2015 | 19.67 | 19.98 | 19.36 | 19.50 | 881,414 | -0.18(-0.94%) |
Sep 16, 2015 | 19.44 | 19.75 | 19.36 | 19.69 | 590,277 | +0.23(+1.16%) |
Sep 15, 2015 | 19.26 | 19.46 | 19.11 | 19.46 | 1,042,510 | +0.29(+1.50%) |
Sep 14, 2015 | 19.17 | 19.24 | 18.99 | 19.17 | 558,656 | -0.06(-0.32%) |
Sep 11, 2015 | 18.74 | 19.30 | 18.74 | 19.24 | 733,435 | +0.47(+2.52%) |
Sep 10, 2015 | 18.52 | 19.28 | 18.52 | 18.76 | 906,337 | +0.18(+1.00%) |
Sep 09, 2015 | 18.93 | 19.19 | 18.43 | 18.58 | 810,224 | -0.16(-0.88%) |
Sep 08, 2015 | 18.64 | 18.95 | 18.62 | 18.74 | 988,674 | +0.45(+2.47%) |
Sep 04, 2015 | 18.56 | 18.29 | 18.29 | 18.29 | 434,778 | -0.49(-2.63%) |
Sep 03, 2015 | 18.52 | 18.97 | 18.41 | 18.78 | 669,840 | +0.35(+1.89%) |
Sep 02, 2015 | 18.54 | 18.60 | 18.19 | 18.43 | 514,647 | +0.10(+0.56%) |