Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.70 | 20.84 | 20.59 | 20.59 | 3,728 | -0.11(-0.55%) |
Nov 27, 2015 | 20.82 | 20.82 | 20.70 | 20.71 | 3,337 | +0.03(+0.13%) |
Nov 25, 2015 | 20.77 | 20.68 | 20.68 | 20.68 | 2,885 | +0.02(+0.12%) |
Nov 24, 2015 | 20.71 | 20.72 | 20.66 | 20.66 | 138,129 | +0.01(+0.07%) |
Nov 23, 2015 | 20.56 | 20.65 | 20.56 | 20.65 | 739 | +0.00(+0.01%) |
Nov 19, 2015 | 20.54 | 20.64 | 20.54 | 20.64 | 16 | +0.17(+0.85%) |
Nov 18, 2015 | 20.49 | 20.56 | 20.47 | 20.47 | 2,914 | +0.18(+0.91%) |
Nov 17, 2015 | 20.32 | 20.32 | 20.28 | 20.28 | 1,201 | -0.09(-0.43%) |
Nov 12, 2015 | 20.37 | 20.37 | 20.37 | 20.37 | 2,132 | +0.05(+0.24%) |
Nov 11, 2015 | 20.16 | 20.32 | 20.16 | 20.32 | 3,045 | +0.01(+0.03%) |
Nov 09, 2015 | 20.33 | 20.33 | 20.24 | 20.32 | 85 | -0.01(-0.06%) |
Nov 06, 2015 | 20.64 | 20.64 | 20.32 | 20.33 | 7,452 | -0.17(-0.82%) |
Nov 05, 2015 | 20.51 | 20.51 | 20.24 | 20.50 | 1,547 | +0.03(+0.14%) |
Nov 04, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 205 | +0.07(+0.33%) |
Nov 02, 2015 | 20.43 | 20.43 | 20.19 | 20.40 | 1 | +0.14(+0.70%) |
Oct 30, 2015 | 20.54 | 20.55 | 20.26 | 20.26 | 3,986 | -0.20(-0.97%) |
Oct 29, 2015 | 20.31 | 20.46 | 20.31 | 20.46 | 5,809 | +0.19(+0.94%) |
Oct 28, 2015 | 20.55 | 20.56 | 20.27 | 20.27 | 11,500 | -0.04(-0.20%) |
Oct 27, 2015 | 20.55 | 20.55 | 20.27 | 20.31 | 1,998 | -0.24(-1.16%) |
Oct 26, 2015 | 20.36 | 20.55 | 20.36 | 20.55 | 1,405 | +0.11(+0.54%) |
Oct 23, 2015 | 20.47 | 20.47 | 20.44 | 20.44 | 1,944 | +0.09(+0.42%) |
Oct 22, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 350 | -0.16(-0.79%) |
Oct 21, 2015 | 20.55 | 20.55 | 20.49 | 20.52 | 3,431 | +0.05(+0.23%) |
Oct 20, 2015 | 20.45 | 20.47 | 20.27 | 20.47 | 4,365 | -0.06(-0.27%) |
Oct 19, 2015 | 20.27 | 20.52 | 20.27 | 20.52 | 4,570 | +0.02(+0.12%) |
Oct 16, 2015 | 20.27 | 20.50 | 20.27 | 20.50 | 1,406 | +0.10(+0.48%) |
Oct 15, 2015 | 20.39 | 20.40 | 20.39 | 20.40 | 972 | -0.10(-0.51%) |
Oct 14, 2015 | 20.27 | 20.51 | 20.27 | 20.51 | 581 | +0.36(+1.77%) |
Oct 12, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 221 | +0.02(+0.10%) |
Oct 09, 2015 | 20.11 | 20.45 | 20.10 | 20.13 | 5,718 | -0.12(-0.57%) |
Oct 07, 2015 | 20.15 | 20.25 | 20.15 | 20.25 | 90 | -0.25(-1.21%) |
Oct 06, 2015 | 20.44 | 20.50 | 20.19 | 20.49 | 1,061 | +0.13(+0.62%) |
Oct 05, 2015 | 20.18 | 20.38 | 20.18 | 20.37 | 903 | +0.10(+0.51%) |
Oct 02, 2015 | 20.64 | 20.64 | 20.26 | 20.26 | 5,096 | -0.07(-0.35%) |
Oct 01, 2015 | 20.37 | 20.37 | 20.26 | 20.33 | 1,690 | +0.19(+0.94%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.14 | 20.14 | 378 | -0.27(-1.32%) |
Sep 28, 2015 | 20.26 | 20.41 | 20.26 | 20.41 | 2,144 | +0.16(+0.78%) |
Sep 24, 2015 | 20.14 | 20.26 | 20.14 | 20.26 | 18 | +0.12(+0.59%) |
Sep 22, 2015 | 20.11 | 20.14 | 20.14 | 20.14 | 8,829 | +0.02(+0.08%) |
Sep 21, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 958 | +0.00(+0.00%) |
Sep 17, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 26 | +0.00(+0.00%) |
Sep 16, 2015 | 20.18 | 20.18 | 19.90 | 20.12 | 2,616 | +0.06(+0.32%) |
Sep 15, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 2,135 | +0.19(+0.96%) |
Sep 14, 2015 | 20.02 | 20.02 | 19.87 | 19.87 | 378 | -0.10(-0.50%) |
Sep 11, 2015 | 19.94 | 19.97 | 19.94 | 19.97 | 425 | +0.03(+0.15%) |
Sep 10, 2015 | 19.94 | 19.94 | 19.94 | 19.94 | 1,321 | -0.13(-0.64%) |
Sep 09, 2015 | 19.88 | 20.07 | 19.86 | 20.07 | 1,812 | -0.11(-0.54%) |
Sep 08, 2015 | 20.36 | 20.36 | 20.15 | 20.18 | 4,197 | +0.14(+0.71%) |
Sep 04, 2015 | 20.34 | 20.03 | 20.03 | 20.03 | 4,036 | -0.40(-1.94%) |
Sep 03, 2015 | 20.43 | 20.43 | 20.43 | 20.43 | 1,741 | +0.40(+2.02%) |
Sep 02, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 1,261 | +0.04(+0.20%) |