Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.86 | 19.05 | 18.72 | 18.91 | 1,658,787 | +0.05(+0.26%) |
Nov 27, 2015 | 18.92 | 19.00 | 18.63 | 18.86 | 403,428 | -0.07(-0.36%) |
Nov 25, 2015 | 19.13 | 18.93 | 18.93 | 18.93 | 961,650 | -0.27(-1.43%) |
Nov 24, 2015 | 18.72 | 19.32 | 18.45 | 19.20 | 1,872,966 | +0.39(+2.08%) |
Nov 23, 2015 | 18.44 | 18.97 | 18.43 | 18.81 | 1,391,470 | +0.42(+2.29%) |
Nov 20, 2015 | 18.63 | 18.84 | 18.38 | 18.39 | 1,038,026 | -0.16(-0.85%) |
Nov 19, 2015 | 18.48 | 18.60 | 18.26 | 18.54 | 1,012,604 | +0.09(+0.48%) |
Nov 18, 2015 | 18.45 | 18.59 | 18.25 | 18.45 | 1,589,142 | +0.04(+0.21%) |
Nov 17, 2015 | 18.65 | 18.83 | 18.11 | 18.42 | 2,499,375 | -0.23(-1.21%) |
Nov 16, 2015 | 18.37 | 18.69 | 18.25 | 18.64 | 1,917,968 | +0.26(+1.44%) |
Nov 13, 2015 | 18.46 | 18.65 | 18.30 | 18.38 | 1,751,143 | -0.05(-0.27%) |
Nov 12, 2015 | 19.43 | 19.43 | 18.39 | 18.43 | 2,460,230 | -1.14(-5.81%) |
Nov 11, 2015 | 19.74 | 19.85 | 19.51 | 19.56 | 1,230,976 | -0.15(-0.75%) |
Nov 10, 2015 | 20.15 | 20.15 | 19.54 | 19.71 | 1,870,479 | -0.54(-2.66%) |
Nov 09, 2015 | 20.78 | 20.83 | 20.11 | 20.25 | 1,084,266 | -0.59(-2.82%) |
Nov 06, 2015 | 20.93 | 21.07 | 20.61 | 20.84 | 1,524,473 | -0.25(-1.16%) |
Nov 05, 2015 | 21.53 | 21.75 | 21.07 | 21.08 | 1,553,715 | -0.40(-1.87%) |
Nov 04, 2015 | 21.81 | 21.87 | 21.45 | 21.48 | 1,203,457 | -0.25(-1.13%) |
Nov 03, 2015 | 21.31 | 21.95 | 21.30 | 21.73 | 1,940,058 | +0.37(+1.74%) |
Nov 02, 2015 | 20.99 | 21.50 | 20.99 | 21.36 | 1,259,208 | +0.24(+1.11%) |
Oct 30, 2015 | 21.00 | 21.33 | 20.85 | 21.12 | 1,497,569 | +0.11(+0.51%) |
Oct 29, 2015 | 21.10 | 21.36 | 20.98 | 21.01 | 1,398,543 | -0.30(-1.43%) |
Oct 28, 2015 | 22.08 | 22.20 | 20.88 | 21.32 | 2,671,245 | -0.89(-4.02%) |
Oct 27, 2015 | 22.76 | 22.76 | 21.95 | 22.21 | 1,826,332 | -0.73(-3.16%) |
Oct 26, 2015 | 23.06 | 23.19 | 22.91 | 22.93 | 1,013,891 | -0.20(-0.85%) |
Oct 23, 2015 | 23.47 | 23.57 | 23.12 | 23.13 | 1,351,868 | -0.23(-0.97%) |
Oct 22, 2015 | 22.85 | 23.39 | 22.83 | 23.36 | 1,117,648 | +0.69(+3.03%) |
Oct 21, 2015 | 23.07 | 23.20 | 22.63 | 22.67 | 1,007,004 | -0.43(-1.87%) |
Oct 20, 2015 | 22.88 | 23.21 | 22.84 | 23.10 | 618,193 | +0.18(+0.77%) |
Oct 19, 2015 | 22.98 | 23.15 | 22.75 | 22.92 | 635,351 | -0.06(-0.26%) |
Oct 16, 2015 | 23.31 | 23.33 | 22.88 | 22.98 | 1,406,077 | -0.33(-1.43%) |
Oct 15, 2015 | 23.18 | 23.37 | 22.79 | 23.32 | 1,024,114 | +0.24(+1.02%) |
Oct 14, 2015 | 22.75 | 23.33 | 22.56 | 23.08 | 1,661,126 | +0.33(+1.46%) |
Oct 13, 2015 | 22.78 | 23.07 | 22.66 | 22.75 | 1,260,756 | -0.17(-0.73%) |
Oct 12, 2015 | 23.04 | 23.04 | 22.73 | 22.91 | 840,388 | -0.08(-0.34%) |
Oct 09, 2015 | 22.90 | 23.08 | 22.75 | 22.99 | 1,643,195 | +0.06(+0.26%) |
Oct 08, 2015 | 21.85 | 23.01 | 21.83 | 22.93 | 2,164,471 | +1.01(+4.60%) |
Oct 07, 2015 | 21.56 | 22.03 | 21.45 | 21.92 | 1,850,222 | +0.46(+2.15%) |
Oct 06, 2015 | 21.41 | 21.60 | 21.09 | 21.46 | 1,933,855 | +0.05(+0.23%) |
Oct 05, 2015 | 21.19 | 21.59 | 21.07 | 21.41 | 2,229,586 | +0.44(+2.10%) |
Oct 02, 2015 | 20.29 | 20.98 | 20.09 | 20.97 | 2,104,963 | +0.50(+2.44%) |
Oct 01, 2015 | 20.39 | 20.71 | 20.09 | 20.47 | 1,505,839 | +0.17(+0.82%) |
Sep 30, 2015 | 20.28 | 20.42 | 19.92 | 20.31 | 1,436,499 | +0.25(+1.22%) |
Sep 29, 2015 | 20.17 | 20.43 | 19.95 | 20.06 | 1,504,692 | -0.17(-0.82%) |
Sep 28, 2015 | 20.57 | 20.57 | 20.16 | 20.23 | 1,846,814 | -0.47(-2.27%) |
Sep 25, 2015 | 20.62 | 20.84 | 20.36 | 20.70 | 1,962,594 | +0.27(+1.34%) |
Sep 24, 2015 | 20.41 | 20.50 | 20.10 | 20.43 | 1,839,638 | -0.25(-1.23%) |
Sep 23, 2015 | 21.14 | 21.22 | 20.62 | 20.68 | 1,286,516 | -0.49(-2.32%) |
Sep 22, 2015 | 21.33 | 21.46 | 21.05 | 21.17 | 2,190,635 | -0.54(-2.48%) |
Sep 21, 2015 | 21.16 | 21.80 | 20.96 | 21.71 | 3,488,677 | +0.71(+3.36%) |
Sep 18, 2015 | 20.80 | 21.14 | 20.52 | 21.00 | 2,984,056 | +0.00(+0.00%) |
Sep 17, 2015 | 21.20 | 21.40 | 20.95 | 21.00 | 2,279,179 | -0.24(-1.11%) |
Sep 16, 2015 | 21.03 | 21.35 | 20.88 | 21.24 | 4,103,004 | +0.25(+1.17%) |
Sep 15, 2015 | 20.38 | 21.14 | 20.13 | 20.99 | 6,557,133 | +1.31(+6.67%) |
Sep 14, 2015 | 19.55 | 19.69 | 19.18 | 19.68 | 2,014,222 | +0.05(+0.25%) |
Sep 11, 2015 | 19.93 | 19.99 | 19.46 | 19.63 | 1,354,540 | -0.47(-2.34%) |
Sep 10, 2015 | 20.32 | 20.42 | 20.03 | 20.10 | 1,127,228 | -0.15(-0.73%) |
Sep 09, 2015 | 20.78 | 20.97 | 20.22 | 20.25 | 1,620,900 | -0.26(-1.29%) |
Sep 08, 2015 | 19.93 | 20.54 | 19.88 | 20.51 | 1,240,507 | +1.05(+5.39%) |
Sep 04, 2015 | 19.72 | 19.46 | 19.46 | 19.46 | 1,436,710 | -0.62(-3.07%) |
Sep 03, 2015 | 19.86 | 20.28 | 19.63 | 20.08 | 1,594,084 | +0.27(+1.39%) |
Sep 02, 2015 | 19.92 | 20.06 | 19.42 | 19.81 | 1,762,111 | +0.22(+1.10%) |