Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.21 | 20.46 | 20.21 | 20.33 | 11,540,266 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.30 | 20.16 | 20.23 | 3,560,410 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.22 | 20.34 | 20.08 | 20.24 | 8,341,498 | -0.06(-0.31%) |
Nov 23, 2015 | 20.25 | 20.30 | 8,700,347 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.32 | 20.41 | 8,721,873 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.46 | 20.13 | 20.40 | 11,481,370 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.46 | 19.91 | 20.14 | 23,790,294 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.31 | 20.35 | 11,985,701 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,064,092 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.25 | 20.29 | 11,937,876 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,327,024 | +0.20(+1.01%) |
Nov 11, 2015 | 20.02 | 20.17 | 19.95 | 20.15 | 8,544,150 | +0.15(+0.73%) |
Nov 10, 2015 | 19.98 | 20.11 | 19.93 | 20.00 | 8,348,583 | +0.02(+0.09%) |
Nov 09, 2015 | 19.93 | 20.06 | 19.85 | 19.98 | 10,592,086 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.42 | 19.69 | 19.97 | 15,197,561 | -0.66(-3.19%) |
Nov 05, 2015 | 20.82 | 20.91 | 20.61 | 20.63 | 7,836,059 | -0.23(-1.09%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.63 | 20.85 | 7,428,210 | +0.18(+0.89%) |
Nov 03, 2015 | 20.56 | 20.70 | 20.48 | 20.67 | 6,304,780 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.81 | 20.49 | 20.65 | 8,355,577 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,903,573 | +0.18(+0.86%) |
Oct 29, 2015 | 20.74 | 20.74 | 20.40 | 20.56 | 8,402,650 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.80 | 9,575,959 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.07 | 20.90 | 21.03 | 10,411,512 | +0.05(+0.24%) |
Oct 26, 2015 | 21.17 | 21.17 | 20.86 | 20.98 | 11,789,337 | -0.14(-0.68%) |
Oct 23, 2015 | 21.33 | 21.38 | 21.09 | 21.12 | 8,469,468 | -0.23(-1.09%) |
Oct 22, 2015 | 21.11 | 21.38 | 21.06 | 21.36 | 8,300,832 | +0.31(+1.45%) |
Oct 21, 2015 | 21.07 | 21.19 | 20.99 | 21.05 | 5,774,229 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.85 | 21.00 | 6,868,034 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.72 | 20.96 | 6,313,324 | +0.02(+0.11%) |
Oct 16, 2015 | 20.97 | 21.06 | 20.84 | 20.94 | 8,052,149 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.46 | 20.85 | 8,883,787 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.56 | 20.34 | 20.39 | 5,947,958 | -0.06(-0.31%) |
Oct 13, 2015 | 20.46 | 20.58 | 20.39 | 20.45 | 6,259,999 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.41 | 20.50 | 8,908,570 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.45 | 20.25 | 20.41 | 8,611,587 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,670,306 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.38 | 20.15 | 20.19 | 8,451,153 | +0.02(+0.08%) |
Oct 06, 2015 | 20.29 | 20.29 | 20.10 | 20.17 | 9,760,904 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.36 | 19.91 | 20.35 | 12,774,756 | +0.44(+2.21%) |
Oct 02, 2015 | 19.62 | 19.92 | 19.52 | 19.91 | 13,976,407 | +0.40(+2.06%) |
Oct 01, 2015 | 19.76 | 19.77 | 19.36 | 19.51 | 15,876,200 | -0.20(-1.02%) |
Sep 30, 2015 | 19.52 | 19.73 | 19.52 | 19.71 | 18,798,664 | +0.15(+0.78%) |
Sep 29, 2015 | 19.70 | 19.84 | 19.48 | 19.55 | 16,485,201 | -0.15(-0.78%) |
Sep 28, 2015 | 19.89 | 20.01 | 19.66 | 19.71 | 10,965,243 | -0.21(-1.08%) |
Sep 25, 2015 | 19.74 | 20.12 | 19.63 | 19.92 | 9,399,557 | +0.22(+1.12%) |
Sep 24, 2015 | 19.52 | 19.73 | 19.49 | 19.70 | 14,488,470 | +0.11(+0.56%) |
Sep 23, 2015 | 19.62 | 19.68 | 19.53 | 19.59 | 8,018,252 | -0.01(-0.07%) |
Sep 22, 2015 | 19.65 | 19.78 | 19.51 | 19.61 | 12,389,121 | -0.20(-1.02%) |
Sep 21, 2015 | 19.70 | 19.92 | 19.68 | 19.81 | 9,754,588 | +0.15(+0.78%) |
Sep 18, 2015 | 19.95 | 20.19 | 19.65 | 19.66 | 31,612,084 | -0.28(-1.43%) |
Sep 17, 2015 | 19.67 | 20.25 | 19.64 | 19.94 | 14,817,168 | +0.24(+1.22%) |
Sep 16, 2015 | 19.46 | 19.76 | 19.46 | 19.70 | 13,777,148 | +0.26(+1.33%) |
Sep 15, 2015 | 19.44 | 19.47 | 19.24 | 19.44 | 16,171,521 | +0.02(+0.10%) |
Sep 14, 2015 | 19.37 | 19.54 | 19.31 | 19.42 | 15,176,752 | +0.06(+0.29%) |
Sep 11, 2015 | 18.95 | 19.38 | 18.94 | 19.36 | 22,887,542 | +0.10(+0.52%) |
Sep 10, 2015 | 19.23 | 19.43 | 19.19 | 19.26 | 12,350,245 | +0.01(+0.05%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.22 | 19.25 | 11,827,688 | -0.36(-1.84%) |
Sep 08, 2015 | 19.35 | 19.63 | 19.33 | 19.61 | 14,460,583 | +0.50(+2.61%) |
Sep 04, 2015 | 19.12 | 19.12 | 19.12 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.30 | 19.39 | 19.14 | 19.23 | 12,498,972 | +0.03(+0.14%) |
Sep 02, 2015 | 19.39 | 19.48 | 19.06 | 19.20 | 16,328,880 | -0.06(-0.33%) |