Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.08 | 21.16 | 20.76 | 21.04 | 47,130 | -0.07(-0.34%) |
Nov 27, 2015 | 21.08 | 21.21 | 21.01 | 21.11 | 10,737 | +0.03(+0.13%) |
Nov 25, 2015 | 21.30 | 21.08 | 21.08 | 21.08 | 24,271 | -0.27(-1.27%) |
Nov 24, 2015 | 21.20 | 21.37 | 20.95 | 21.36 | 16,577 | +0.21(+0.99%) |
Nov 23, 2015 | 21.24 | 21.31 | 21.07 | 21.15 | 21,203 | -0.16(-0.77%) |
Nov 20, 2015 | 21.23 | 21.47 | 20.96 | 21.31 | 27,891 | +0.22(+1.03%) |
Nov 19, 2015 | 21.26 | 21.29 | 20.51 | 21.09 | 30,114 | -0.24(-1.11%) |
Nov 18, 2015 | 21.52 | 21.53 | 21.18 | 21.33 | 41,510 | -0.19(-0.88%) |
Nov 17, 2015 | 21.71 | 21.74 | 21.44 | 21.52 | 27,629 | -0.13(-0.59%) |
Nov 16, 2015 | 21.74 | 21.78 | 21.38 | 21.65 | 24,281 | -0.19(-0.87%) |
Nov 13, 2015 | 21.66 | 21.94 | 21.25 | 21.84 | 18,800 | -0.03(-0.12%) |
Nov 12, 2015 | 22.02 | 22.15 | 21.69 | 21.86 | 15,583 | -0.25(-1.15%) |
Nov 11, 2015 | 22.48 | 22.66 | 22.05 | 22.12 | 27,043 | -0.57(-2.52%) |
Nov 10, 2015 | 21.96 | 22.69 | 21.84 | 22.69 | 27,235 | +0.46(+2.08%) |
Nov 09, 2015 | 22.51 | 22.66 | 21.99 | 22.23 | 28,232 | -0.55(-2.43%) |
Nov 06, 2015 | 22.70 | 22.98 | 22.40 | 22.78 | 43,808 | -0.17(-0.75%) |
Nov 05, 2015 | 22.36 | 23.29 | 22.22 | 22.95 | 71,466 | +0.43(+1.93%) |
Nov 04, 2015 | 22.15 | 22.61 | 21.82 | 22.52 | 47,417 | +0.35(+1.60%) |
Nov 03, 2015 | 21.22 | 22.45 | 21.17 | 22.16 | 28,427 | +0.24(+1.07%) |
Nov 02, 2015 | 21.94 | 21.96 | 21.45 | 21.93 | 26,091 | +0.31(+1.43%) |
Oct 30, 2015 | 22.21 | 22.23 | 21.55 | 21.62 | 14,170 | -0.63(-2.81%) |
Oct 29, 2015 | 22.04 | 22.28 | 21.95 | 22.24 | 22,026 | +0.04(+0.16%) |
Oct 28, 2015 | 20.87 | 22.21 | 20.87 | 22.21 | 37,374 | +1.32(+6.34%) |
Oct 27, 2015 | 21.06 | 21.29 | 20.69 | 20.88 | 32,456 | -0.16(-0.78%) |
Oct 26, 2015 | 22.16 | 22.16 | 20.87 | 21.05 | 81,469 | -1.16(-5.22%) |
Oct 23, 2015 | 21.85 | 22.31 | 21.52 | 22.21 | 45,765 | +0.45(+2.08%) |
Oct 22, 2015 | 21.75 | 22.02 | 21.64 | 21.75 | 34,585 | +0.10(+0.46%) |
Oct 21, 2015 | 21.94 | 21.94 | 21.59 | 21.65 | 21,218 | -0.27(-1.24%) |
Oct 20, 2015 | 21.81 | 22.06 | 21.72 | 21.93 | 36,282 | +0.06(+0.29%) |
Oct 19, 2015 | 22.04 | 22.09 | 21.73 | 21.86 | 19,247 | -0.30(-1.35%) |
Oct 16, 2015 | 22.04 | 22.21 | 21.59 | 22.16 | 35,628 | +0.20(+0.91%) |
Oct 15, 2015 | 21.57 | 21.96 | 21.26 | 21.96 | 23,547 | +0.81(+3.81%) |
Oct 14, 2015 | 21.89 | 21.95 | 21.07 | 21.16 | 20,996 | -0.71(-3.23%) |
Oct 13, 2015 | 21.97 | 22.39 | 21.84 | 21.86 | 22,841 | -0.35(-1.59%) |
Oct 12, 2015 | 21.95 | 22.62 | 21.55 | 22.22 | 55,309 | +0.34(+1.57%) |
Oct 09, 2015 | 21.76 | 22.07 | 21.74 | 21.87 | 16,962 | -0.01(-0.04%) |
Oct 08, 2015 | 21.56 | 21.91 | 21.56 | 21.88 | 22,357 | +0.34(+1.56%) |
Oct 07, 2015 | 20.68 | 21.65 | 20.68 | 21.55 | 31,400 | +0.90(+4.35%) |
Oct 06, 2015 | 21.17 | 21.26 | 20.53 | 20.65 | 37,524 | -0.42(-1.98%) |
Oct 05, 2015 | 20.54 | 21.35 | 20.46 | 21.07 | 39,074 | +0.73(+3.61%) |
Oct 02, 2015 | 20.48 | 20.49 | 19.89 | 20.33 | 38,080 | -0.37(-1.79%) |
Oct 01, 2015 | 20.76 | 20.81 | 20.29 | 20.70 | 37,934 | +0.03(+0.13%) |
Sep 30, 2015 | 21.56 | 21.66 | 20.61 | 20.68 | 156,111 | -0.66(-3.10%) |
Sep 29, 2015 | 22.05 | 22.05 | 21.26 | 21.34 | 63,613 | -0.57(-2.61%) |
Sep 28, 2015 | 21.55 | 22.13 | 21.24 | 21.91 | 68,800 | +0.22(+1.00%) |
Sep 25, 2015 | 22.22 | 22.22 | 21.68 | 21.69 | 36,477 | -0.28(-1.28%) |
Sep 24, 2015 | 21.79 | 22.63 | 21.62 | 21.97 | 57,429 | +0.11(+0.50%) |
Sep 23, 2015 | 21.36 | 22.20 | 21.36 | 21.86 | 97,038 | +0.47(+2.20%) |
Sep 22, 2015 | 21.58 | 21.63 | 21.36 | 21.39 | 24,960 | -0.44(-2.03%) |
Sep 21, 2015 | 21.74 | 22.07 | 21.07 | 21.84 | 30,708 | +0.18(+0.84%) |
Sep 18, 2015 | 22.13 | 22.18 | 21.30 | 21.65 | 106,073 | -0.64(-2.89%) |
Sep 17, 2015 | 22.10 | 22.50 | 21.98 | 22.30 | 40,543 | +0.31(+1.40%) |
Sep 16, 2015 | 22.04 | 22.16 | 21.92 | 21.99 | 34,963 | -0.01(-0.04%) |
Sep 15, 2015 | 21.89 | 22.25 | 21.89 | 22.00 | 31,086 | +0.06(+0.29%) |
Sep 14, 2015 | 22.03 | 22.15 | 21.81 | 21.94 | 19,707 | -0.05(-0.25%) |
Sep 11, 2015 | 21.84 | 22.03 | 21.76 | 21.99 | 31,140 | +0.12(+0.54%) |
Sep 10, 2015 | 21.83 | 21.94 | 21.74 | 21.87 | 34,060 | -0.07(-0.33%) |
Sep 09, 2015 | 22.18 | 22.24 | 21.84 | 21.94 | 38,223 | -0.08(-0.37%) |
Sep 08, 2015 | 21.96 | 22.05 | 21.86 | 22.03 | 57,181 | +0.34(+1.55%) |
Sep 04, 2015 | 21.31 | 21.69 | 21.69 | 21.69 | 51,183 | +0.04(+0.17%) |
Sep 03, 2015 | 21.03 | 21.70 | 21.01 | 21.65 | 84,773 | +0.53(+2.52%) |
Sep 02, 2015 | 20.88 | 21.13 | 20.00 | 21.12 | 54,857 | +0.74(+3.63%) |