Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.18 | 22.19 | 21.93 | 22.15 | 8,232 | +0.12(+0.54%) |
Nov 27, 2015 | 22.04 | 22.08 | 21.98 | 22.03 | 7,592 | -0.08(-0.36%) |
Nov 25, 2015 | 22.11 | 22.11 | 22.11 | 0 | -0.08(-0.36%) | |
Nov 24, 2015 | 22.18 | 22.21 | 21.98 | 22.19 | 47,769 | +0.06(+0.27%) |
Nov 23, 2015 | 22.28 | 22.11 | 22.13 | 15,249 | -0.11(-0.49%) | |
Nov 20, 2015 | 22.29 | 22.36 | 22.23 | 22.24 | 13,873 | +0.27(+1.23%) |
Nov 19, 2015 | 21.85 | 22.01 | 21.85 | 21.97 | 6,927 | -0.04(-0.18%) |
Nov 18, 2015 | 21.74 | 22.01 | 21.74 | 22.01 | 32,015 | +0.11(+0.50%) |
Nov 17, 2015 | 21.58 | 22.03 | 21.58 | 21.90 | 23,483 | +0.90(+4.29%) |
Nov 16, 2015 | 20.86 | 21.07 | 20.80 | 21.00 | 19,486 | +0.20(+0.99%) |
Nov 13, 2015 | 20.95 | 21.01 | 20.76 | 20.80 | 14,924 | -0.26(-1.26%) |
Nov 12, 2015 | 21.28 | 21.30 | 21.06 | 21.06 | 21,734 | -0.24(-1.13%) |
Nov 11, 2015 | 21.34 | 21.34 | 21.22 | 21.30 | 15,816 | -0.13(-0.61%) |
Nov 10, 2015 | 21.34 | 21.49 | 21.29 | 21.43 | 10,218 | +0.29(+1.37%) |
Nov 09, 2015 | 21.20 | 21.30 | 21.03 | 21.14 | 22,714 | +0.18(+0.86%) |
Nov 06, 2015 | 21.03 | 21.06 | 20.86 | 20.96 | 12,204 | -0.04(-0.19%) |
Nov 05, 2015 | 20.81 | 21.09 | 20.81 | 21.00 | 18,122 | +0.40(+1.94%) |
Nov 04, 2015 | 20.79 | 20.82 | 20.60 | 20.60 | 22,663 | -0.44(-2.09%) |
Nov 03, 2015 | 21.04 | 21.04 | 20.74 | 21.04 | 11,781 | +0.04(+0.19%) |
Nov 02, 2015 | 20.47 | 21.05 | 20.47 | 21.00 | 26,977 | -0.06(-0.28%) |
Oct 30, 2015 | 20.88 | 21.11 | 20.73 | 21.06 | 11,110 | +0.28(+1.35%) |
Oct 29, 2015 | 20.86 | 20.97 | 20.78 | 20.78 | 5,863 | -0.59(-2.76%) |
Oct 28, 2015 | 21.26 | 21.37 | 21.12 | 21.37 | 13,528 | -0.01(-0.05%) |
Oct 27, 2015 | 21.15 | 21.46 | 21.15 | 21.38 | 7,869 | -0.26(-1.20%) |
Oct 26, 2015 | 21.50 | 21.64 | 21.48 | 21.64 | 14,798 | +0.32(+1.50%) |
Oct 23, 2015 | 21.09 | 21.36 | 21.09 | 21.32 | 6,366 | +0.21(+1.02%) |
Oct 22, 2015 | 21.08 | 21.25 | 21.06 | 21.11 | 12,788 | +0.30(+1.47%) |
Oct 21, 2015 | 20.76 | 20.93 | 20.76 | 20.80 | 10,438 | +0.75(+3.77%) |
Oct 20, 2015 | 19.95 | 20.10 | 19.85 | 20.05 | 14,983 | -0.12(-0.62%) |
Oct 19, 2015 | 19.92 | 20.22 | 19.92 | 20.17 | 11,123 | -0.42(-2.06%) |
Oct 16, 2015 | 20.43 | 20.64 | 20.40 | 20.59 | 28,459 | -0.07(-0.31%) |
Oct 15, 2015 | 20.57 | 20.66 | 20.40 | 20.66 | 17,029 | +0.56(+2.79%) |
Oct 14, 2015 | 20.13 | 20.26 | 20.10 | 20.10 | 5,264 | -0.55(-2.66%) |
Oct 13, 2015 | 20.40 | 20.71 | 20.40 | 20.65 | 8,646 | -0.10(-0.48%) |
Oct 12, 2015 | 20.79 | 20.98 | 20.64 | 20.75 | 12,045 | +0.08(+0.39%) |
Oct 09, 2015 | 20.61 | 20.99 | 20.61 | 20.67 | 12,483 | +0.34(+1.67%) |
Oct 08, 2015 | 20.25 | 20.58 | 20.14 | 20.33 | 7,281 | +0.41(+2.06%) |
Oct 07, 2015 | 19.93 | 19.94 | 19.75 | 19.92 | 16,538 | +0.49(+2.50%) |
Oct 06, 2015 | 19.46 | 19.51 | 19.39 | 19.43 | 45,499 | -0.44(-2.19%) |
Oct 05, 2015 | 19.59 | 19.96 | 19.53 | 19.87 | 23,829 | +0.69(+3.60%) |
Oct 02, 2015 | 19.12 | 19.18 | 18.76 | 19.18 | 25,654 | +0.10(+0.52%) |
Oct 01, 2015 | 18.95 | 19.10 | 18.81 | 19.08 | 26,844 | +0.75(+4.09%) |
Sep 30, 2015 | 18.38 | 18.38 | 18.09 | 18.33 | 25,058 | +0.30(+1.66%) |
Sep 29, 2015 | 18.04 | 18.12 | 17.92 | 18.03 | 53,997 | -0.24(-1.31%) |
Sep 28, 2015 | 18.40 | 18.40 | 18.19 | 18.27 | 17,373 | -0.36(-1.93%) |
Sep 25, 2015 | 18.82 | 18.82 | 18.44 | 18.63 | 13,554 | +0.41(+2.25%) |
Sep 24, 2015 | 18.00 | 18.22 | 17.91 | 18.22 | 15,930 | -0.70(-3.70%) |
Sep 23, 2015 | 19.12 | 19.12 | 18.83 | 18.92 | 15,307 | -0.05(-0.26%) |
Sep 22, 2015 | 18.91 | 19.01 | 18.77 | 18.97 | 31,230 | -0.28(-1.45%) |
Sep 21, 2015 | 19.29 | 19.37 | 19.16 | 19.25 | 58,815 | +0.09(+0.47%) |
Sep 18, 2015 | 19.26 | 19.33 | 19.16 | 19.16 | 17,218 | -0.65(-3.28%) |
Sep 17, 2015 | 19.78 | 20.13 | 19.76 | 19.81 | 15,140 | -0.04(-0.20%) |
Sep 16, 2015 | 19.66 | 19.85 | 19.66 | 19.85 | 24,179 | +0.57(+2.93%) |
Sep 15, 2015 | 19.03 | 19.32 | 19.03 | 19.29 | 115,056 | +0.25(+1.29%) |
Sep 14, 2015 | 18.99 | 19.07 | 18.99 | 19.04 | 38,558 | +0.03(+0.16%) |
Sep 11, 2015 | 19.07 | 19.07 | 18.80 | 19.01 | 21,411 | -0.72(-3.65%) |
Sep 10, 2015 | 19.69 | 19.82 | 19.63 | 19.73 | 32,671 | +0.34(+1.75%) |
Sep 09, 2015 | 19.78 | 19.78 | 19.38 | 19.39 | 38,563 | -0.16(-0.82%) |
Sep 08, 2015 | 19.11 | 19.57 | 19.11 | 19.55 | 38,853 | +0.91(+4.88%) |
Sep 04, 2015 | 18.64 | 18.64 | 18.64 | 0 | -0.60(-3.12%) | |
Sep 03, 2015 | 19.30 | 19.34 | 19.14 | 19.24 | 22,001 | +0.31(+1.64%) |
Sep 02, 2015 | 18.83 | 18.93 | 18.63 | 18.93 | 20,116 | +0.10(+0.52%) |