Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.38 | 21.38 | 20.78 | 21.11 | 115,876 | -0.27(-1.26%) |
Nov 27, 2015 | 21.17 | 21.45 | 21.17 | 21.38 | 18,007 | +0.18(+0.83%) |
Nov 25, 2015 | 20.74 | 21.21 | 21.21 | 21.21 | 51,985 | +0.39(+1.88%) |
Nov 24, 2015 | 20.34 | 20.99 | 20.24 | 20.82 | 51,998 | +0.30(+1.48%) |
Nov 23, 2015 | 19.80 | 20.55 | 19.80 | 20.51 | 89,331 | +0.53(+2.63%) |
Nov 20, 2015 | 19.86 | 20.27 | 19.82 | 19.99 | 49,806 | +0.26(+1.33%) |
Nov 19, 2015 | 19.98 | 20.03 | 19.55 | 19.73 | 59,000 | -0.30(-1.48%) |
Nov 18, 2015 | 19.61 | 20.20 | 19.46 | 20.02 | 64,025 | +0.39(+1.99%) |
Nov 17, 2015 | 19.26 | 19.71 | 18.80 | 19.63 | 73,792 | +0.46(+2.42%) |
Nov 16, 2015 | 19.23 | 19.30 | 18.89 | 19.17 | 62,241 | -0.23(-1.18%) |
Nov 13, 2015 | 19.52 | 19.79 | 19.33 | 19.40 | 84,660 | -0.26(-1.30%) |
Nov 12, 2015 | 20.53 | 20.53 | 19.57 | 19.65 | 98,847 | -0.92(-4.48%) |
Nov 11, 2015 | 21.18 | 21.28 | 20.35 | 20.58 | 85,612 | -0.61(-2.86%) |
Nov 10, 2015 | 20.70 | 21.25 | 20.26 | 21.18 | 109,494 | +0.59(+2.84%) |
Nov 09, 2015 | 21.34 | 21.34 | 20.47 | 20.60 | 92,338 | -0.78(-3.64%) |
Nov 06, 2015 | 21.58 | 22.04 | 21.25 | 21.37 | 58,420 | -0.15(-0.72%) |
Nov 05, 2015 | 21.40 | 21.82 | 21.08 | 21.53 | 45,538 | +0.21(+0.98%) |
Nov 04, 2015 | 21.73 | 21.89 | 21.23 | 21.32 | 63,596 | -0.38(-1.73%) |
Nov 03, 2015 | 21.70 | 22.34 | 20.47 | 21.70 | 103,036 | +0.02(+0.09%) |
Nov 02, 2015 | 21.54 | 22.11 | 20.47 | 21.68 | 189,666 | +0.22(+1.03%) |
Oct 30, 2015 | 21.82 | 22.22 | 21.34 | 21.45 | 172,404 | -0.30(-1.39%) |
Oct 29, 2015 | 22.25 | 22.38 | 21.21 | 21.76 | 151,042 | -0.43(-1.94%) |
Oct 28, 2015 | 20.98 | 22.23 | 20.88 | 22.19 | 148,106 | +1.19(+5.66%) |
Oct 27, 2015 | 20.98 | 21.34 | 20.56 | 21.00 | 125,982 | -0.04(-0.19%) |
Oct 26, 2015 | 20.75 | 21.05 | 20.41 | 21.04 | 68,466 | +0.08(+0.38%) |
Oct 23, 2015 | 21.10 | 21.45 | 20.43 | 20.96 | 55,982 | +0.03(+0.13%) |
Oct 22, 2015 | 20.72 | 21.18 | 20.56 | 20.93 | 65,290 | +0.28(+1.33%) |
Oct 21, 2015 | 21.20 | 21.60 | 20.64 | 20.66 | 69,838 | -0.60(-2.81%) |
Oct 20, 2015 | 21.20 | 21.44 | 21.03 | 21.25 | 46,321 | +0.13(+0.64%) |
Oct 19, 2015 | 21.20 | 21.75 | 21.03 | 21.12 | 75,788 | -0.28(-1.29%) |
Oct 16, 2015 | 21.13 | 21.55 | 20.95 | 21.39 | 56,151 | +0.22(+1.05%) |
Oct 15, 2015 | 20.58 | 21.19 | 20.07 | 21.17 | 90,823 | +0.58(+2.80%) |
Oct 14, 2015 | 21.49 | 21.72 | 20.52 | 20.60 | 173,578 | -0.82(-3.82%) |
Oct 13, 2015 | 21.31 | 22.19 | 21.28 | 21.41 | 70,507 | -0.06(-0.28%) |
Oct 12, 2015 | 21.46 | 21.64 | 21.19 | 21.47 | 86,702 | -0.31(-1.42%) |
Oct 09, 2015 | 21.37 | 21.96 | 21.24 | 21.78 | 109,336 | +0.51(+2.40%) |
Oct 08, 2015 | 21.28 | 21.89 | 20.95 | 21.27 | 142,840 | -0.19(-0.88%) |
Oct 07, 2015 | 20.80 | 21.48 | 20.39 | 21.46 | 139,550 | +0.85(+4.10%) |
Oct 06, 2015 | 20.91 | 21.29 | 20.48 | 20.62 | 207,579 | -0.38(-1.82%) |
Oct 05, 2015 | 21.29 | 21.76 | 20.53 | 21.00 | 272,859 | -0.09(-0.41%) |
Oct 02, 2015 | 21.85 | 22.37 | 20.88 | 21.09 | 214,207 | -1.27(-5.68%) |
Oct 01, 2015 | 19.37 | 22.42 | 18.82 | 22.35 | 564,069 | +3.66(+19.57%) |
Sep 30, 2015 | 18.82 | 18.94 | 18.43 | 18.70 | 232,613 | -0.01(-0.04%) |
Sep 29, 2015 | 18.81 | 19.16 | 18.36 | 18.70 | 111,204 | -0.11(-0.61%) |
Sep 28, 2015 | 19.53 | 20.06 | 18.63 | 18.82 | 179,021 | -0.78(-3.97%) |
Sep 25, 2015 | 21.14 | 21.14 | 19.53 | 19.59 | 125,515 | -1.38(-6.59%) |
Sep 24, 2015 | 20.20 | 21.06 | 20.20 | 20.98 | 121,051 | +0.67(+3.31%) |
Sep 23, 2015 | 20.41 | 20.61 | 20.04 | 20.31 | 156,134 | -0.03(-0.13%) |
Sep 22, 2015 | 20.40 | 20.68 | 19.94 | 20.33 | 150,420 | -0.34(-1.66%) |
Sep 21, 2015 | 20.64 | 20.94 | 20.37 | 20.68 | 143,645 | +0.28(+1.38%) |
Sep 18, 2015 | 20.80 | 21.36 | 20.22 | 20.39 | 185,230 | -0.81(-3.80%) |
Sep 17, 2015 | 21.25 | 21.46 | 20.86 | 21.20 | 125,944 | +0.03(+0.13%) |
Sep 16, 2015 | 21.33 | 21.95 | 21.02 | 21.17 | 195,801 | -0.30(-1.38%) |
Sep 15, 2015 | 21.60 | 22.05 | 20.99 | 21.47 | 157,181 | -0.06(-0.28%) |
Sep 14, 2015 | 21.41 | 22.03 | 21.34 | 21.53 | 177,429 | +0.07(+0.31%) |
Sep 11, 2015 | 21.11 | 21.74 | 21.11 | 21.46 | 145,484 | +0.26(+1.20%) |
Sep 10, 2015 | 20.81 | 21.63 | 20.74 | 21.21 | 192,982 | +0.32(+1.51%) |
Sep 09, 2015 | 20.74 | 21.10 | 20.53 | 20.89 | 157,037 | +0.40(+1.97%) |
Sep 08, 2015 | 19.89 | 20.60 | 19.71 | 20.49 | 120,031 | +0.93(+4.74%) |
Sep 04, 2015 | 18.65 | 19.56 | 19.56 | 19.56 | 174,588 | +0.67(+3.55%) |
Sep 03, 2015 | 19.74 | 19.89 | 18.86 | 18.89 | 120,533 | -0.85(-4.29%) |
Sep 02, 2015 | 19.13 | 19.75 | 18.69 | 19.74 | 161,570 | +0.80(+4.22%) |