Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.28 | 21.43 | 20.55 | 20.58 | 150,593 | -0.73(-3.41%) |
Nov 27, 2015 | 20.99 | 21.36 | 20.94 | 21.31 | 82,906 | +0.29(+1.38%) |
Nov 25, 2015 | 20.87 | 21.02 | 21.02 | 21.02 | 82,131 | +0.14(+0.66%) |
Nov 24, 2015 | 20.62 | 20.97 | 20.23 | 20.88 | 202,972 | +0.09(+0.45%) |
Nov 23, 2015 | 20.38 | 20.88 | 20.17 | 20.78 | 212,124 | +0.33(+1.63%) |
Nov 20, 2015 | 20.30 | 20.59 | 20.18 | 20.45 | 163,490 | +0.23(+1.15%) |
Nov 19, 2015 | 20.18 | 20.36 | 19.93 | 20.22 | 115,460 | +0.00(+0.00%) |
Nov 18, 2015 | 19.93 | 20.33 | 19.75 | 20.22 | 169,927 | +0.43(+2.16%) |
Nov 17, 2015 | 20.43 | 20.52 | 19.75 | 19.79 | 138,842 | -0.57(-2.78%) |
Nov 16, 2015 | 19.77 | 20.49 | 19.77 | 20.36 | 216,831 | +0.63(+3.20%) |
Nov 13, 2015 | 20.05 | 20.08 | 19.61 | 19.72 | 136,815 | -0.44(-2.19%) |
Nov 12, 2015 | 20.33 | 20.39 | 19.93 | 20.17 | 392,479 | -0.35(-1.70%) |
Nov 11, 2015 | 20.99 | 21.49 | 20.32 | 20.51 | 107,631 | -0.44(-2.08%) |
Nov 10, 2015 | 20.79 | 21.28 | 20.57 | 20.95 | 183,020 | +0.17(+0.80%) |
Nov 09, 2015 | 21.44 | 21.51 | 20.55 | 20.78 | 313,137 | -0.66(-3.08%) |
Nov 06, 2015 | 21.04 | 21.49 | 20.74 | 21.44 | 198,558 | +0.26(+1.23%) |
Nov 05, 2015 | 21.06 | 21.25 | 20.82 | 21.18 | 177,208 | +0.29(+1.39%) |
Nov 04, 2015 | 21.02 | 21.28 | 20.70 | 20.89 | 192,223 | -0.12(-0.55%) |
Nov 03, 2015 | 20.82 | 21.27 | 20.81 | 21.01 | 338,225 | +0.26(+1.26%) |
Nov 02, 2015 | 19.79 | 20.85 | 19.79 | 20.75 | 274,789 | +1.00(+5.07%) |
Oct 30, 2015 | 19.76 | 19.93 | 19.59 | 19.75 | 176,623 | -0.09(-0.48%) |
Oct 29, 2015 | 18.90 | 19.84 | 18.90 | 19.84 | 302,053 | +0.91(+4.79%) |
Oct 28, 2015 | 18.94 | 19.44 | 18.36 | 18.93 | 581,802 | -0.56(-2.87%) |
Oct 27, 2015 | 19.91 | 20.09 | 19.36 | 19.49 | 312,055 | -0.53(-2.65%) |
Oct 26, 2015 | 20.02 | 20.15 | 19.62 | 20.02 | 158,788 | +0.02(+0.11%) |
Oct 23, 2015 | 20.28 | 20.28 | 19.72 | 20.00 | 166,425 | -0.04(-0.22%) |
Oct 22, 2015 | 19.91 | 20.08 | 19.60 | 20.04 | 152,763 | +0.19(+0.95%) |
Oct 21, 2015 | 20.14 | 20.19 | 19.80 | 19.85 | 160,716 | -0.23(-1.12%) |
Oct 20, 2015 | 19.82 | 20.17 | 19.38 | 20.08 | 434,221 | +0.12(+0.62%) |
Oct 19, 2015 | 19.95 | 20.15 | 19.69 | 19.96 | 252,814 | -0.07(-0.36%) |
Oct 16, 2015 | 19.62 | 20.05 | 19.49 | 20.03 | 166,945 | +0.41(+2.07%) |
Oct 15, 2015 | 19.39 | 19.64 | 19.30 | 19.62 | 216,365 | +0.23(+1.20%) |
Oct 14, 2015 | 20.19 | 20.20 | 19.26 | 19.39 | 271,096 | -0.78(-3.88%) |
Oct 13, 2015 | 20.41 | 20.67 | 20.04 | 20.17 | 244,419 | -0.36(-1.73%) |
Oct 12, 2015 | 20.30 | 20.57 | 20.22 | 20.53 | 81,068 | +0.30(+1.47%) |
Oct 09, 2015 | 20.28 | 20.60 | 20.09 | 20.23 | 146,905 | -0.03(-0.14%) |
Oct 08, 2015 | 20.22 | 20.58 | 20.13 | 20.26 | 250,925 | +0.04(+0.22%) |
Oct 07, 2015 | 20.16 | 20.33 | 19.98 | 20.22 | 302,097 | +0.18(+0.91%) |
Oct 06, 2015 | 20.62 | 20.62 | 20.00 | 20.04 | 176,639 | -0.67(-3.26%) |
Oct 05, 2015 | 19.78 | 20.74 | 19.78 | 20.71 | 405,359 | +1.06(+5.40%) |
Oct 02, 2015 | 19.42 | 19.75 | 19.04 | 19.65 | 347,248 | +0.09(+0.44%) |
Oct 01, 2015 | 19.07 | 19.63 | 18.85 | 19.56 | 382,815 | +0.49(+2.57%) |
Sep 30, 2015 | 19.14 | 19.19 | 18.78 | 19.07 | 358,419 | +0.17(+0.92%) |
Sep 29, 2015 | 19.69 | 19.78 | 18.83 | 18.90 | 367,286 | -0.74(-3.79%) |
Sep 28, 2015 | 20.14 | 20.14 | 19.33 | 19.64 | 331,558 | -0.54(-2.68%) |
Sep 25, 2015 | 20.55 | 20.55 | 20.12 | 20.18 | 395,869 | -0.22(-1.06%) |
Sep 24, 2015 | 20.58 | 20.59 | 20.31 | 20.40 | 221,041 | -0.22(-1.05%) |
Sep 23, 2015 | 21.00 | 21.14 | 20.60 | 20.62 | 179,670 | -0.32(-1.52%) |
Sep 22, 2015 | 20.81 | 21.01 | 20.43 | 20.93 | 205,070 | -0.14(-0.69%) |
Sep 21, 2015 | 21.18 | 21.30 | 20.90 | 21.08 | 155,824 | +0.13(+0.62%) |
Sep 18, 2015 | 21.40 | 21.52 | 20.91 | 20.95 | 547,924 | -0.75(-3.46%) |
Sep 17, 2015 | 21.99 | 22.15 | 21.22 | 21.70 | 461,740 | -0.20(-0.89%) |
Sep 16, 2015 | 22.15 | 22.15 | 21.71 | 21.89 | 153,264 | -0.30(-1.37%) |
Sep 15, 2015 | 22.15 | 22.26 | 22.03 | 22.20 | 135,444 | +0.06(+0.26%) |
Sep 14, 2015 | 22.18 | 22.21 | 21.91 | 22.14 | 271,387 | +0.08(+0.36%) |
Sep 11, 2015 | 21.40 | 22.10 | 21.11 | 22.06 | 229,664 | +0.66(+3.07%) |
Sep 10, 2015 | 21.45 | 21.63 | 21.23 | 21.40 | 207,639 | -0.12(-0.54%) |
Sep 09, 2015 | 21.95 | 22.05 | 21.45 | 21.52 | 234,933 | -0.28(-1.29%) |
Sep 08, 2015 | 21.61 | 21.89 | 21.52 | 21.80 | 246,020 | +0.38(+1.79%) |
Sep 04, 2015 | 21.40 | 21.42 | 21.42 | 21.42 | 374,726 | -0.17(-0.80%) |
Sep 03, 2015 | 21.66 | 22.39 | 21.05 | 21.59 | 613,823 | +0.04(+0.20%) |
Sep 02, 2015 | 21.34 | 21.57 | 21.08 | 21.55 | 163,715 | +0.40(+1.88%) |