Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.86 | 21.99 | 21.75 | 21.87 | 1,399,780 | +0.11(+0.50%) |
Nov 27, 2015 | 21.75 | 21.78 | 21.69 | 21.77 | 35,370 | -0.01(-0.05%) |
Nov 25, 2015 | 21.91 | 21.78 | 21.78 | 21.78 | 857,318 | -0.14(-0.65%) |
Nov 24, 2015 | 21.80 | 21.96 | 21.76 | 21.92 | 35,537 | +0.11(+0.48%) |
Nov 23, 2015 | 21.84 | 21.93 | 21.77 | 21.81 | 86,700 | -0.09(-0.41%) |
Nov 20, 2015 | 21.96 | 21.99 | 21.86 | 21.90 | 58,906 | +0.01(+0.07%) |
Nov 19, 2015 | 21.82 | 21.92 | 21.81 | 21.89 | 82,797 | +0.16(+0.73%) |
Nov 18, 2015 | 21.60 | 21.78 | 21.54 | 21.73 | 67,046 | +0.17(+0.80%) |
Nov 17, 2015 | 21.63 | 21.68 | 21.54 | 21.56 | 31,871 | -0.08(-0.35%) |
Nov 16, 2015 | 21.40 | 21.63 | 21.40 | 21.63 | 70,835 | +0.24(+1.12%) |
Nov 13, 2015 | 21.42 | 21.50 | 21.36 | 21.39 | 40,957 | -0.06(-0.28%) |
Nov 12, 2015 | 21.56 | 21.59 | 21.45 | 21.45 | 48,187 | -0.24(-1.11%) |
Nov 11, 2015 | 21.72 | 21.74 | 21.64 | 21.69 | 70,252 | +0.09(+0.42%) |
Nov 10, 2015 | 21.54 | 21.62 | 21.47 | 21.60 | 199,493 | -0.04(-0.17%) |
Nov 09, 2015 | 21.70 | 21.73 | 21.58 | 21.64 | 81,715 | -0.20(-0.90%) |
Nov 06, 2015 | 21.84 | 21.87 | 21.75 | 21.84 | 47,239 | -0.13(-0.58%) |
Nov 05, 2015 | 21.99 | 22.06 | 21.89 | 21.96 | 43,600 | -0.02(-0.10%) |
Nov 04, 2015 | 22.06 | 22.09 | 21.89 | 21.99 | 166,537 | -0.14(-0.65%) |
Nov 03, 2015 | 21.99 | 22.20 | 21.92 | 22.13 | 49,444 | +0.14(+0.65%) |
Nov 02, 2015 | 21.92 | 22.06 | 21.86 | 21.99 | 61,947 | +0.11(+0.52%) |
Oct 30, 2015 | 21.85 | 21.97 | 21.84 | 21.87 | 58,986 | +0.07(+0.31%) |
Oct 29, 2015 | 21.77 | 21.88 | 21.76 | 21.81 | 34,703 | -0.15(-0.68%) |
Oct 28, 2015 | 21.95 | 22.12 | 21.78 | 21.96 | 68,843 | +0.05(+0.21%) |
Oct 27, 2015 | 21.93 | 21.95 | 21.86 | 21.91 | 102,314 | -0.17(-0.78%) |
Oct 26, 2015 | 22.09 | 22.11 | 21.99 | 22.08 | 79,087 | -0.03(-0.14%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.01 | 22.11 | 79,994 | +0.05(+0.20%) |
Oct 22, 2015 | 21.94 | 22.14 | 21.85 | 22.07 | 32,206 | +0.22(+1.00%) |
Oct 21, 2015 | 22.02 | 22.02 | 21.83 | 21.85 | 45,596 | -0.08(-0.38%) |
Oct 20, 2015 | 21.90 | 22.00 | 21.87 | 21.93 | 500,326 | +0.05(+0.21%) |
Oct 19, 2015 | 21.93 | 21.93 | 21.84 | 21.89 | 28,099 | -0.08(-0.34%) |
Oct 16, 2015 | 22.01 | 22.01 | 21.90 | 21.96 | 63,382 | -0.18(-0.82%) |
Oct 15, 2015 | 21.97 | 22.14 | 21.97 | 22.14 | 70,536 | +0.35(+1.62%) |
Oct 14, 2015 | 21.75 | 21.85 | 21.70 | 21.79 | 93,855 | +0.11(+0.49%) |
Oct 13, 2015 | 21.69 | 21.83 | 21.62 | 21.69 | 52,490 | -0.16(-0.72%) |
Oct 12, 2015 | 21.92 | 21.94 | 21.81 | 21.84 | 74,965 | -0.01(-0.03%) |
Oct 09, 2015 | 21.88 | 21.98 | 21.82 | 21.85 | 235,251 | +0.02(+0.10%) |
Oct 08, 2015 | 21.57 | 21.90 | 21.56 | 21.83 | 269,428 | +0.16(+0.73%) |
Oct 07, 2015 | 21.66 | 21.75 | 21.56 | 21.67 | 48,430 | +0.17(+0.81%) |
Oct 06, 2015 | 21.42 | 21.54 | 21.42 | 21.50 | 79,981 | +0.02(+0.10%) |
Oct 05, 2015 | 21.32 | 21.50 | 21.32 | 21.48 | 261,758 | +0.36(+1.71%) |
Oct 02, 2015 | 20.72 | 21.11 | 20.69 | 21.11 | 111,579 | +0.29(+1.37%) |
Oct 01, 2015 | 20.84 | 20.89 | 20.69 | 20.83 | 93,160 | +0.12(+0.58%) |
Sep 30, 2015 | 20.67 | 20.73 | 20.52 | 20.71 | 71,252 | +0.21(+1.03%) |
Sep 29, 2015 | 20.47 | 20.55 | 20.40 | 20.50 | 99,498 | +0.02(+0.07%) |
Sep 28, 2015 | 20.72 | 20.74 | 20.47 | 20.48 | 58,101 | -0.29(-1.38%) |
Sep 25, 2015 | 20.93 | 20.93 | 20.69 | 20.77 | 132,427 | +0.08(+0.36%) |
Sep 24, 2015 | 20.58 | 20.69 | 20.47 | 20.69 | 55,986 | +0.00(+0.00%) |
Sep 23, 2015 | 20.84 | 20.84 | 20.69 | 20.69 | 89,648 | -0.13(-0.61%) |
Sep 22, 2015 | 20.84 | 20.89 | 20.72 | 20.82 | 69,324 | -0.32(-1.50%) |
Sep 21, 2015 | 21.21 | 21.25 | 21.11 | 21.14 | 206,948 | -0.02(-0.07%) |
Sep 18, 2015 | 21.29 | 21.36 | 21.15 | 21.15 | 63,209 | -0.29(-1.37%) |
Sep 17, 2015 | 21.31 | 21.69 | 21.26 | 21.45 | 118,788 | +0.00(+0.00%) |
Sep 16, 2015 | 21.29 | 21.45 | 21.29 | 21.45 | 71,650 | +0.22(+1.03%) |
Sep 15, 2015 | 21.11 | 21.23 | 21.02 | 21.23 | 54,253 | +0.14(+0.64%) |
Sep 14, 2015 | 21.11 | 21.11 | 21.04 | 21.09 | 61,926 | -0.11(-0.53%) |
Sep 11, 2015 | 21.08 | 21.22 | 21.05 | 21.20 | 138,593 | +0.08(+0.36%) |
Sep 10, 2015 | 20.94 | 21.15 | 20.94 | 21.13 | 140,848 | +0.37(+1.78%) |
Sep 09, 2015 | 21.07 | 21.11 | 20.76 | 20.76 | 113,745 | -0.20(-0.93%) |
Sep 08, 2015 | 20.87 | 20.96 | 20.75 | 20.96 | 103,001 | +0.38(+1.87%) |
Sep 04, 2015 | 20.64 | 20.57 | 20.57 | 20.57 | 71,897 | -0.38(-1.83%) |
Sep 03, 2015 | 20.96 | 21.12 | 20.93 | 20.96 | 193,147 | -0.05(-0.21%) |
Sep 02, 2015 | 21.06 | 21.06 | 20.84 | 21.00 | 80,582 | +0.13(+0.61%) |