Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.49 | 20.52 | 20.28 | 20.30 | 956,727 | -0.06(-0.31%) |
Nov 27, 2015 | 20.35 | 20.41 | 20.13 | 20.37 | 456,078 | +0.02(+0.08%) |
Nov 25, 2015 | 20.49 | 20.35 | 20.35 | 20.35 | 457,635 | -0.09(-0.46%) |
Nov 24, 2015 | 20.25 | 20.52 | 20.19 | 20.45 | 500,104 | +0.03(+0.15%) |
Nov 23, 2015 | 20.34 | 20.70 | 20.27 | 20.41 | 664,300 | +0.09(+0.46%) |
Nov 20, 2015 | 20.33 | 20.52 | 20.28 | 20.32 | 748,685 | +0.06(+0.31%) |
Nov 19, 2015 | 20.21 | 20.34 | 20.14 | 20.26 | 483,099 | +0.02(+0.12%) |
Nov 18, 2015 | 20.05 | 20.23 | 19.68 | 20.23 | 648,637 | +0.28(+1.38%) |
Nov 17, 2015 | 20.05 | 20.21 | 19.87 | 19.96 | 724,644 | -0.02(-0.12%) |
Nov 16, 2015 | 19.61 | 19.99 | 19.54 | 19.98 | 532,489 | +0.36(+1.84%) |
Nov 13, 2015 | 19.82 | 20.03 | 19.59 | 19.62 | 777,049 | -0.35(-1.73%) |
Nov 12, 2015 | 20.13 | 20.34 | 19.92 | 19.97 | 769,968 | -0.24(-1.21%) |
Nov 11, 2015 | 20.50 | 20.68 | 20.19 | 20.21 | 866,539 | -0.26(-1.27%) |
Nov 10, 2015 | 20.15 | 20.52 | 20.15 | 20.47 | 793,930 | +0.28(+1.40%) |
Nov 09, 2015 | 20.27 | 20.34 | 20.06 | 20.19 | 1,159,608 | -0.09(-0.43%) |
Nov 06, 2015 | 20.09 | 20.41 | 19.98 | 20.27 | 833,241 | +0.37(+1.86%) |
Nov 05, 2015 | 19.79 | 19.98 | 19.75 | 19.90 | 815,466 | +0.11(+0.56%) |
Nov 04, 2015 | 19.67 | 19.85 | 19.62 | 19.79 | 653,060 | +0.18(+0.92%) |
Nov 03, 2015 | 19.62 | 19.72 | 19.51 | 19.61 | 1,088,378 | -0.06(-0.32%) |
Nov 02, 2015 | 19.55 | 19.80 | 19.37 | 19.68 | 1,476,886 | +0.18(+0.92%) |
Oct 30, 2015 | 19.59 | 19.78 | 19.32 | 19.50 | 1,212,041 | -0.16(-0.84%) |
Oct 29, 2015 | 19.86 | 19.97 | 19.64 | 19.66 | 1,018,527 | -0.29(-1.45%) |
Oct 28, 2015 | 19.50 | 19.99 | 19.41 | 19.95 | 1,343,798 | +0.55(+2.86%) |
Oct 27, 2015 | 19.36 | 19.58 | 18.60 | 19.39 | 1,016,458 | -0.12(-0.60%) |
Oct 26, 2015 | 19.58 | 19.66 | 19.31 | 19.51 | 1,184,525 | -0.08(-0.40%) |
Oct 23, 2015 | 19.48 | 19.63 | 19.30 | 19.59 | 1,214,588 | +0.23(+1.21%) |
Oct 22, 2015 | 19.04 | 19.39 | 18.66 | 19.36 | 1,175,921 | +0.53(+2.82%) |
Oct 21, 2015 | 18.64 | 19.00 | 18.57 | 18.82 | 1,439,344 | +0.25(+1.35%) |
Oct 20, 2015 | 18.41 | 18.64 | 18.32 | 18.57 | 604,389 | +0.20(+1.11%) |
Oct 19, 2015 | 18.14 | 18.54 | 18.14 | 18.37 | 418,383 | +0.09(+0.51%) |
Oct 16, 2015 | 18.57 | 18.81 | 18.21 | 18.28 | 678,299 | -0.22(-1.18%) |
Oct 15, 2015 | 18.25 | 18.50 | 18.06 | 18.50 | 704,222 | +0.35(+1.94%) |
Oct 14, 2015 | 18.55 | 18.83 | 18.12 | 18.14 | 950,617 | -0.46(-2.48%) |
Oct 13, 2015 | 18.58 | 18.82 | 18.51 | 18.60 | 424,722 | -0.09(-0.46%) |
Oct 12, 2015 | 18.46 | 18.71 | 18.39 | 18.69 | 449,701 | +0.17(+0.93%) |
Oct 09, 2015 | 18.65 | 18.75 | 18.42 | 18.52 | 512,946 | -0.11(-0.59%) |
Oct 08, 2015 | 18.43 | 18.67 | 18.30 | 18.63 | 808,751 | +0.21(+1.15%) |
Oct 07, 2015 | 18.14 | 18.42 | 18.03 | 18.42 | 711,359 | +0.38(+2.08%) |
Oct 06, 2015 | 18.09 | 18.16 | 17.78 | 18.04 | 1,227,158 | -0.12(-0.65%) |
Oct 05, 2015 | 17.72 | 18.19 | 17.67 | 18.16 | 586,490 | +0.48(+2.74%) |
Oct 02, 2015 | 17.50 | 17.69 | 17.01 | 17.67 | 850,335 | -0.09(-0.53%) |
Oct 01, 2015 | 17.78 | 17.97 | 17.50 | 17.77 | 588,143 | -0.02(-0.09%) |
Sep 30, 2015 | 17.74 | 17.82 | 17.58 | 17.78 | 1,074,636 | +0.17(+0.98%) |
Sep 29, 2015 | 17.56 | 17.71 | 17.49 | 17.61 | 809,498 | +0.11(+0.63%) |
Sep 28, 2015 | 17.64 | 17.71 | 17.47 | 17.50 | 834,157 | -0.22(-1.24%) |
Sep 25, 2015 | 17.86 | 17.96 | 17.65 | 17.72 | 679,399 | +0.05(+0.27%) |
Sep 24, 2015 | 17.32 | 17.71 | 17.32 | 17.67 | 542,402 | +0.16(+0.89%) |
Sep 23, 2015 | 17.46 | 17.68 | 17.39 | 17.52 | 340,486 | +0.05(+0.31%) |
Sep 22, 2015 | 17.32 | 17.49 | 17.30 | 17.46 | 543,652 | -0.09(-0.49%) |
Sep 21, 2015 | 17.38 | 17.64 | 17.20 | 17.55 | 694,731 | +0.34(+2.00%) |
Sep 18, 2015 | 17.20 | 17.32 | 17.03 | 17.21 | 1,353,642 | -0.27(-1.52%) |
Sep 17, 2015 | 17.85 | 18.04 | 17.42 | 17.47 | 787,525 | -0.35(-1.97%) |
Sep 16, 2015 | 17.74 | 17.84 | 17.61 | 17.82 | 310,771 | +0.07(+0.40%) |
Sep 15, 2015 | 17.61 | 17.83 | 17.54 | 17.75 | 509,989 | +0.21(+1.20%) |
Sep 14, 2015 | 17.36 | 17.63 | 17.28 | 17.54 | 555,071 | +0.18(+1.04%) |
Sep 11, 2015 | 17.31 | 17.43 | 17.19 | 17.36 | 633,529 | -0.12(-0.67%) |
Sep 10, 2015 | 17.27 | 17.64 | 17.27 | 17.48 | 362,067 | +0.09(+0.54%) |
Sep 09, 2015 | 17.78 | 17.82 | 17.36 | 17.39 | 548,966 | -0.23(-1.33%) |
Sep 08, 2015 | 17.43 | 17.65 | 17.09 | 17.62 | 401,358 | +0.48(+2.83%) |
Sep 04, 2015 | 17.08 | 17.14 | 17.14 | 17.14 | 526,796 | -0.16(-0.95%) |
Sep 03, 2015 | 17.28 | 17.49 | 17.14 | 17.30 | 422,299 | +0.05(+0.27%) |
Sep 02, 2015 | 17.24 | 17.31 | 16.88 | 17.25 | 770,269 | +0.22(+1.29%) |