Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.42 | 20.42 | 19.73 | 19.76 | 847,193 | -0.60(-2.95%) |
Nov 27, 2015 | 19.97 | 20.41 | 19.91 | 20.36 | 448,984 | +0.44(+2.21%) |
Nov 25, 2015 | 20.09 | 19.92 | 19.92 | 19.92 | 801,700 | +0.02(+0.10%) |
Nov 24, 2015 | 20.12 | 20.21 | 19.79 | 19.90 | 1,056,383 | -0.34(-1.68%) |
Nov 23, 2015 | 19.92 | 20.35 | 19.78 | 20.24 | 1,036,372 | +0.25(+1.25%) |
Nov 20, 2015 | 19.61 | 20.21 | 19.36 | 19.99 | 1,026,403 | +0.50(+2.57%) |
Nov 19, 2015 | 19.12 | 19.64 | 19.04 | 19.49 | 874,412 | +0.31(+1.62%) |
Nov 18, 2015 | 18.87 | 19.36 | 18.78 | 19.18 | 1,139,508 | +0.32(+1.70%) |
Nov 17, 2015 | 19.02 | 19.50 | 18.83 | 18.86 | 1,149,547 | -0.26(-1.36%) |
Nov 16, 2015 | 18.51 | 19.33 | 18.44 | 19.12 | 1,107,738 | +0.56(+3.02%) |
Nov 13, 2015 | 18.48 | 19.00 | 18.41 | 18.56 | 1,030,591 | -0.04(-0.22%) |
Nov 12, 2015 | 19.22 | 19.44 | 18.53 | 18.60 | 1,400,638 | -0.76(-3.93%) |
Nov 11, 2015 | 19.39 | 19.87 | 19.19 | 19.36 | 1,141,884 | +0.08(+0.41%) |
Nov 10, 2015 | 18.42 | 19.41 | 18.36 | 19.28 | 1,779,795 | +0.78(+4.22%) |
Nov 09, 2015 | 18.15 | 19.00 | 17.89 | 18.50 | 1,086,010 | +0.35(+1.93%) |
Nov 06, 2015 | 18.94 | 19.32 | 17.10 | 18.15 | 3,242,155 | +0.24(+1.34%) |
Nov 05, 2015 | 19.43 | 19.43 | 17.75 | 17.91 | 4,056,543 | -1.91(-9.64%) |
Nov 04, 2015 | 20.18 | 20.23 | 19.47 | 19.82 | 1,281,329 | -0.31(-1.54%) |
Nov 03, 2015 | 19.76 | 20.37 | 19.69 | 20.13 | 854,251 | +0.27(+1.36%) |
Nov 02, 2015 | 19.59 | 20.06 | 19.52 | 19.86 | 1,267,821 | +0.27(+1.38%) |
Oct 30, 2015 | 19.58 | 19.81 | 19.40 | 19.59 | 1,038,609 | +0.09(+0.46%) |
Oct 29, 2015 | 20.02 | 20.31 | 19.28 | 19.50 | 5,532,612 | -0.50(-2.50%) |
Oct 28, 2015 | 19.34 | 20.02 | 19.16 | 20.00 | 1,322,950 | +0.76(+3.95%) |
Oct 27, 2015 | 19.75 | 19.86 | 19.00 | 19.24 | 1,198,382 | -0.62(-3.12%) |
Oct 26, 2015 | 20.20 | 20.35 | 19.81 | 19.86 | 579,906 | -0.35(-1.73%) |
Oct 23, 2015 | 20.12 | 21.43 | 20.05 | 20.21 | 886,311 | +0.19(+0.95%) |
Oct 22, 2015 | 20.29 | 20.29 | 19.94 | 20.02 | 611,653 | -0.25(-1.23%) |
Oct 21, 2015 | 20.93 | 20.94 | 20.23 | 20.27 | 630,423 | -0.68(-3.25%) |
Oct 20, 2015 | 20.95 | 21.31 | 20.93 | 20.95 | 508,438 | +0.04(+0.19%) |
Oct 19, 2015 | 20.86 | 21.01 | 20.76 | 20.91 | 423,869 | +0.01(+0.05%) |
Oct 16, 2015 | 21.08 | 21.33 | 20.69 | 20.90 | 496,623 | -0.10(-0.48%) |
Oct 15, 2015 | 20.95 | 21.13 | 20.79 | 21.00 | 577,801 | +0.11(+0.53%) |
Oct 14, 2015 | 21.17 | 21.38 | 20.85 | 20.89 | 454,395 | -0.30(-1.42%) |
Oct 13, 2015 | 21.03 | 21.50 | 21.01 | 21.19 | 510,839 | +0.05(+0.24%) |
Oct 12, 2015 | 21.45 | 21.48 | 21.10 | 21.14 | 302,181 | -0.29(-1.35%) |
Oct 09, 2015 | 21.28 | 21.44 | 21.11 | 21.43 | 465,888 | +0.21(+0.99%) |
Oct 08, 2015 | 21.00 | 21.27 | 20.91 | 21.22 | 461,248 | +0.22(+1.05%) |
Oct 07, 2015 | 20.78 | 21.03 | 20.72 | 21.00 | 540,972 | +0.26(+1.25%) |
Oct 06, 2015 | 21.07 | 21.16 | 20.70 | 20.74 | 549,075 | -0.25(-1.19%) |
Oct 05, 2015 | 21.00 | 21.27 | 20.54 | 20.99 | 1,252,116 | +0.45(+2.19%) |
Oct 02, 2015 | 20.15 | 20.55 | 19.99 | 20.54 | 869,828 | +0.18(+0.88%) |
Oct 01, 2015 | 20.25 | 20.48 | 19.98 | 20.36 | 728,798 | +0.05(+0.25%) |
Sep 30, 2015 | 20.38 | 20.55 | 20.11 | 20.31 | 838,001 | +0.07(+0.35%) |
Sep 29, 2015 | 20.34 | 20.50 | 19.99 | 20.24 | 1,006,717 | -0.19(-0.93%) |
Sep 28, 2015 | 21.12 | 21.28 | 20.28 | 20.43 | 897,497 | -0.78(-3.68%) |
Sep 25, 2015 | 21.97 | 21.98 | 21.17 | 21.21 | 758,745 | -0.54(-2.48%) |
Sep 24, 2015 | 22.06 | 22.07 | 21.52 | 21.75 | 803,272 | -0.37(-1.67%) |
Sep 23, 2015 | 22.35 | 22.57 | 21.98 | 22.12 | 575,492 | -0.18(-0.81%) |
Sep 22, 2015 | 22.22 | 22.62 | 22.00 | 22.30 | 864,601 | -0.07(-0.31%) |
Sep 21, 2015 | 22.07 | 22.51 | 22.04 | 22.37 | 1,873,933 | +0.40(+1.82%) |
Sep 18, 2015 | 21.96 | 22.28 | 21.50 | 21.97 | 4,401,604 | -0.22(-0.99%) |
Sep 17, 2015 | 22.70 | 22.73 | 22.16 | 22.19 | 1,326,262 | -0.50(-2.23%) |
Sep 16, 2015 | 22.09 | 22.75 | 22.02 | 22.70 | 823,214 | +0.75(+3.39%) |
Sep 15, 2015 | 21.93 | 22.00 | 21.44 | 21.95 | 2,548,728 | +0.05(+0.23%) |
Sep 14, 2015 | 22.43 | 22.45 | 21.85 | 21.90 | 877,646 | -0.44(-1.97%) |
Sep 11, 2015 | 22.31 | 22.54 | 22.28 | 22.34 | 682,110 | -0.04(-0.18%) |
Sep 10, 2015 | 22.61 | 22.61 | 22.34 | 22.38 | 1,283,196 | +0.23(+1.04%) |
Sep 09, 2015 | 22.74 | 22.81 | 22.08 | 22.15 | 2,640,423 | -0.94(-4.07%) |
Sep 08, 2015 | 22.75 | 23.12 | 22.71 | 23.09 | 543,749 | +0.53(+2.35%) |
Sep 04, 2015 | 22.45 | 22.56 | 22.56 | 22.56 | 561,800 | -0.13(-0.57%) |
Sep 03, 2015 | 22.12 | 22.74 | 21.89 | 22.69 | 991,402 | +0.39(+1.75%) |
Sep 02, 2015 | 22.52 | 22.59 | 21.46 | 22.30 | 1,194,461 | -0.04(-0.18%) |