Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.21 | 20.46 | 20.20 | 20.33 | 11,542,864 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.29 | 20.15 | 20.23 | 3,561,211 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.21 | 20.34 | 20.08 | 20.23 | 8,343,376 | -0.06(-0.31%) |
Nov 23, 2015 | 20.24 | 20.30 | 8,702,305 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.31 | 20.40 | 8,723,837 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.45 | 20.12 | 20.40 | 11,483,954 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.45 | 19.91 | 20.14 | 23,795,648 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.30 | 20.35 | 11,988,399 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,065,908 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.24 | 20.29 | 11,940,563 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,330,699 | +0.20(+1.01%) |
Nov 11, 2015 | 20.01 | 20.17 | 19.95 | 20.14 | 8,546,073 | +0.15(+0.73%) |
Nov 10, 2015 | 19.97 | 20.10 | 19.92 | 20.00 | 8,350,462 | +0.02(+0.09%) |
Nov 09, 2015 | 19.92 | 20.05 | 19.85 | 19.98 | 10,594,470 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.41 | 19.68 | 19.96 | 15,200,982 | -0.66(-3.19%) |
Nov 05, 2015 | 20.81 | 20.91 | 20.61 | 20.62 | 7,837,823 | -0.23(-1.08%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.62 | 20.85 | 7,429,882 | +0.18(+0.89%) |
Nov 03, 2015 | 20.55 | 20.70 | 20.47 | 20.66 | 6,306,199 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.80 | 20.48 | 20.65 | 8,357,458 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,906,027 | +0.18(+0.86%) |
Oct 29, 2015 | 20.73 | 20.73 | 20.40 | 20.56 | 8,404,541 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.79 | 9,578,114 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.06 | 20.90 | 21.03 | 10,413,856 | +0.05(+0.24%) |
Oct 26, 2015 | 21.16 | 21.16 | 20.86 | 20.98 | 11,791,991 | -0.14(-0.68%) |
Oct 23, 2015 | 21.32 | 21.38 | 21.08 | 21.12 | 8,471,374 | -0.23(-1.09%) |
Oct 22, 2015 | 21.10 | 21.38 | 21.05 | 21.35 | 8,302,700 | +0.30(+1.45%) |
Oct 21, 2015 | 21.07 | 21.18 | 20.99 | 21.05 | 5,775,529 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.84 | 20.99 | 6,869,580 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.71 | 20.96 | 6,314,745 | +0.02(+0.11%) |
Oct 16, 2015 | 20.96 | 21.06 | 20.83 | 20.94 | 8,053,961 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.45 | 20.84 | 8,885,786 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.55 | 20.34 | 20.39 | 5,949,297 | -0.06(-0.31%) |
Oct 13, 2015 | 20.45 | 20.57 | 20.39 | 20.45 | 6,261,408 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.40 | 20.49 | 8,910,576 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.44 | 20.25 | 20.41 | 8,613,525 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,672,258 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.37 | 20.15 | 20.18 | 8,453,055 | +0.02(+0.08%) |
Oct 06, 2015 | 20.28 | 20.28 | 20.10 | 20.17 | 9,763,101 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.35 | 19.91 | 20.34 | 12,777,631 | +0.44(+2.21%) |
Oct 02, 2015 | 19.61 | 19.92 | 19.51 | 19.90 | 13,979,553 | +0.40(+2.06%) |
Oct 01, 2015 | 19.75 | 19.77 | 19.36 | 19.50 | 15,879,774 | -0.20(-1.03%) |
Sep 30, 2015 | 19.52 | 19.72 | 19.52 | 19.70 | 18,802,896 | +0.15(+0.79%) |
Sep 29, 2015 | 19.70 | 19.83 | 19.48 | 19.55 | 16,488,911 | -0.15(-0.78%) |
Sep 28, 2015 | 19.88 | 20.01 | 19.65 | 19.70 | 10,967,711 | -0.21(-1.07%) |
Sep 25, 2015 | 19.74 | 20.11 | 19.63 | 19.92 | 9,401,673 | +0.22(+1.12%) |
Sep 24, 2015 | 19.51 | 19.73 | 19.49 | 19.70 | 14,491,732 | +0.11(+0.56%) |
Sep 23, 2015 | 19.61 | 19.68 | 19.52 | 19.59 | 8,020,057 | -0.01(-0.07%) |
Sep 22, 2015 | 19.65 | 19.78 | 19.51 | 19.60 | 12,391,910 | -0.20(-1.02%) |
Sep 21, 2015 | 19.70 | 19.91 | 19.68 | 19.80 | 9,756,783 | +0.15(+0.78%) |
Sep 18, 2015 | 19.94 | 20.18 | 19.64 | 19.65 | 31,619,198 | -0.28(-1.43%) |
Sep 17, 2015 | 19.66 | 20.24 | 19.63 | 19.94 | 14,820,503 | +0.24(+1.22%) |
Sep 16, 2015 | 19.45 | 19.76 | 19.45 | 19.70 | 13,780,249 | +0.26(+1.33%) |
Sep 15, 2015 | 19.43 | 19.47 | 19.24 | 19.44 | 16,175,161 | +0.02(+0.10%) |
Sep 14, 2015 | 19.36 | 19.54 | 19.31 | 19.42 | 15,180,168 | +0.06(+0.29%) |
Sep 11, 2015 | 18.94 | 19.38 | 18.93 | 19.36 | 22,892,694 | +0.10(+0.52%) |
Sep 10, 2015 | 19.23 | 19.42 | 19.19 | 19.26 | 12,353,025 | +0.01(+0.05%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.22 | 19.25 | 11,830,351 | -0.36(-1.84%) |
Sep 08, 2015 | 19.35 | 19.62 | 19.33 | 19.61 | 14,463,838 | +0.50(+2.61%) |
Sep 04, 2015 | 19.11 | 19.11 | 19.11 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.29 | 19.39 | 19.13 | 19.22 | 12,501,785 | +0.03(+0.14%) |
Sep 02, 2015 | 19.38 | 19.48 | 19.06 | 19.20 | 16,332,556 | -0.06(-0.33%) |