Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.74 | 22.75 | 22.51 | 22.51 | 236,502 | -0.18(-0.78%) |
Nov 27, 2015 | 22.61 | 22.73 | 22.59 | 22.68 | 218,265 | +0.39(+1.76%) |
Nov 25, 2015 | 22.30 | 22.29 | 22.29 | 22.29 | 194,754 | +0.18(+0.83%) |
Nov 24, 2015 | 21.90 | 22.15 | 21.89 | 22.11 | 229,001 | -0.06(-0.28%) |
Nov 23, 2015 | 22.20 | 22.35 | 22.09 | 22.17 | 195,969 | +0.05(+0.24%) |
Nov 20, 2015 | 22.27 | 22.32 | 22.08 | 22.12 | 229,790 | +0.17(+0.77%) |
Nov 19, 2015 | 21.95 | 22.11 | 21.86 | 21.95 | 429,992 | +0.98(+4.69%) |
Nov 18, 2015 | 20.88 | 20.98 | 20.72 | 20.96 | 424,873 | +0.10(+0.48%) |
Nov 17, 2015 | 21.11 | 21.14 | 20.80 | 20.86 | 358,304 | -0.24(-1.13%) |
Nov 16, 2015 | 20.80 | 21.10 | 20.70 | 21.10 | 323,024 | +0.48(+2.31%) |
Nov 13, 2015 | 20.62 | 20.87 | 20.52 | 20.63 | 375,979 | +0.28(+1.36%) |
Nov 12, 2015 | 20.55 | 20.69 | 20.35 | 20.35 | 205,126 | -0.56(-2.68%) |
Nov 11, 2015 | 20.99 | 21.04 | 20.83 | 20.91 | 190,258 | +0.12(+0.59%) |
Nov 10, 2015 | 20.67 | 20.84 | 20.59 | 20.79 | 231,278 | -0.37(-1.74%) |
Nov 09, 2015 | 21.53 | 21.55 | 21.02 | 21.16 | 290,348 | -0.58(-2.65%) |
Nov 06, 2015 | 21.63 | 21.81 | 21.52 | 21.73 | 616,832 | +0.26(+1.22%) |
Nov 05, 2015 | 21.06 | 21.56 | 20.85 | 21.47 | 986,673 | +0.12(+0.54%) |
Nov 04, 2015 | 21.23 | 21.36 | 21.10 | 21.36 | 427,791 | +0.11(+0.51%) |
Nov 03, 2015 | 21.36 | 21.39 | 21.07 | 21.25 | 414,312 | -0.18(-0.82%) |
Nov 02, 2015 | 21.35 | 21.49 | 21.31 | 21.42 | 165,072 | +0.42(+2.01%) |
Oct 30, 2015 | 20.91 | 21.12 | 20.87 | 21.00 | 182,690 | +0.25(+1.22%) |
Oct 29, 2015 | 20.70 | 20.85 | 20.65 | 20.75 | 258,428 | -0.31(-1.49%) |
Oct 28, 2015 | 20.84 | 21.20 | 20.74 | 21.06 | 489,456 | +0.42(+2.05%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.50 | 20.64 | 216,449 | -0.54(-2.54%) |
Oct 26, 2015 | 21.32 | 21.38 | 21.09 | 21.18 | 190,772 | -0.36(-1.68%) |
Oct 23, 2015 | 21.56 | 21.66 | 21.44 | 21.54 | 320,685 | +0.41(+1.93%) |
Oct 22, 2015 | 20.94 | 21.26 | 20.84 | 21.13 | 505,194 | +0.12(+0.58%) |
Oct 21, 2015 | 21.24 | 21.27 | 20.99 | 21.01 | 673,887 | +0.55(+2.70%) |
Oct 20, 2015 | 20.44 | 20.63 | 20.44 | 20.46 | 185,695 | -0.08(-0.41%) |
Oct 19, 2015 | 20.52 | 20.60 | 20.40 | 20.54 | 190,313 | -0.28(-1.33%) |
Oct 16, 2015 | 20.79 | 20.86 | 20.64 | 20.82 | 245,270 | -0.12(-0.55%) |
Oct 15, 2015 | 20.74 | 21.02 | 20.73 | 20.93 | 363,849 | +0.38(+1.83%) |
Oct 14, 2015 | 20.70 | 20.82 | 20.53 | 20.56 | 289,736 | -0.10(-0.48%) |
Oct 13, 2015 | 20.70 | 20.96 | 20.64 | 20.66 | 259,321 | -0.17(-0.81%) |
Oct 12, 2015 | 20.83 | 20.87 | 20.76 | 20.83 | 232,552 | +0.03(+0.15%) |
Oct 09, 2015 | 20.93 | 20.99 | 20.76 | 20.80 | 682,832 | -0.29(-1.38%) |
Oct 08, 2015 | 20.75 | 21.10 | 20.70 | 21.09 | 716,335 | +0.13(+0.62%) |
Oct 07, 2015 | 20.95 | 21.13 | 20.71 | 20.96 | 324,042 | +0.35(+1.71%) |
Oct 06, 2015 | 20.79 | 20.91 | 20.53 | 20.60 | 432,421 | -0.12(-0.59%) |
Oct 05, 2015 | 20.56 | 20.73 | 20.55 | 20.73 | 456,494 | +0.28(+1.39%) |
Oct 02, 2015 | 19.81 | 20.45 | 19.73 | 20.44 | 654,591 | +0.22(+1.10%) |
Oct 01, 2015 | 20.07 | 20.24 | 19.91 | 20.22 | 733,686 | -0.15(-0.75%) |
Sep 30, 2015 | 20.15 | 20.37 | 20.04 | 20.37 | 776,380 | +0.60(+3.03%) |
Sep 29, 2015 | 19.97 | 20.04 | 19.61 | 19.77 | 845,733 | -0.59(-2.90%) |
Sep 28, 2015 | 20.84 | 20.84 | 20.33 | 20.37 | 1,249,348 | -0.67(-3.17%) |
Sep 25, 2015 | 21.36 | 21.36 | 20.88 | 21.03 | 702,544 | +0.08(+0.37%) |
Sep 24, 2015 | 20.91 | 20.98 | 20.56 | 20.96 | 410,528 | -0.45(-2.12%) |
Sep 23, 2015 | 21.56 | 21.64 | 21.33 | 21.41 | 366,601 | -0.10(-0.46%) |
Sep 22, 2015 | 21.68 | 21.69 | 21.29 | 21.51 | 607,992 | -0.59(-2.67%) |
Sep 21, 2015 | 22.36 | 22.38 | 22.03 | 22.10 | 354,793 | -0.18(-0.83%) |
Sep 18, 2015 | 22.45 | 22.61 | 22.25 | 22.28 | 456,661 | -0.57(-2.49%) |
Sep 17, 2015 | 22.71 | 23.13 | 22.67 | 22.85 | 519,061 | +0.09(+0.40%) |
Sep 16, 2015 | 22.62 | 22.80 | 22.61 | 22.76 | 562,203 | +0.03(+0.14%) |
Sep 15, 2015 | 22.41 | 22.75 | 22.37 | 22.73 | 360,044 | +0.31(+1.40%) |
Sep 14, 2015 | 22.44 | 22.50 | 22.31 | 22.41 | 1,929,940 | -0.16(-0.71%) |
Sep 11, 2015 | 22.52 | 22.66 | 22.48 | 22.58 | 1,030,852 | -0.15(-0.64%) |
Sep 10, 2015 | 22.48 | 22.85 | 22.48 | 22.72 | 697,659 | +0.20(+0.89%) |
Sep 09, 2015 | 22.98 | 23.01 | 22.50 | 22.52 | 397,004 | -0.04(-0.18%) |
Sep 08, 2015 | 22.32 | 22.57 | 22.32 | 22.56 | 582,321 | +1.19(+5.57%) |
Sep 04, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 293,252 | -0.29(-1.34%) |
Sep 03, 2015 | 21.70 | 21.84 | 21.56 | 21.66 | 878,606 | -0.21(-0.94%) |
Sep 02, 2015 | 21.94 | 21.94 | 21.50 | 21.87 | 475,408 | +0.14(+0.67%) |