Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.14 | 22.59 | 22.11 | 22.18 | 30,674 | +0.06(+0.27%) |
Nov 27, 2015 | 21.99 | 22.15 | 21.99 | 22.12 | 1,484 | +0.07(+0.31%) |
Nov 25, 2015 | 21.73 | 22.05 | 22.05 | 22.05 | 18,435 | +0.33(+1.54%) |
Nov 24, 2015 | 21.42 | 21.85 | 21.42 | 21.72 | 9,994 | +0.25(+1.16%) |
Nov 23, 2015 | 21.20 | 21.55 | 21.20 | 21.47 | 9,475 | +0.21(+1.01%) |
Nov 20, 2015 | 21.54 | 21.57 | 21.21 | 21.25 | 12,126 | -0.27(-1.23%) |
Nov 19, 2015 | 21.22 | 21.57 | 21.22 | 21.52 | 9,889 | +0.17(+0.80%) |
Nov 18, 2015 | 21.37 | 21.51 | 21.15 | 21.35 | 22,330 | -0.02(-0.08%) |
Nov 17, 2015 | 21.43 | 21.44 | 21.25 | 21.37 | 11,221 | -0.02(-0.08%) |
Nov 16, 2015 | 20.81 | 21.44 | 20.81 | 21.38 | 36,310 | +0.44(+2.09%) |
Nov 13, 2015 | 21.00 | 21.09 | 20.77 | 20.95 | 8,504 | -0.19(-0.89%) |
Nov 12, 2015 | 21.34 | 21.34 | 20.99 | 21.13 | 12,970 | -0.44(-2.03%) |
Nov 11, 2015 | 21.55 | 21.58 | 21.35 | 21.57 | 9,073 | -0.04(-0.20%) |
Nov 10, 2015 | 21.14 | 21.64 | 21.14 | 21.61 | 19,518 | +0.21(+0.96%) |
Nov 09, 2015 | 21.46 | 21.57 | 21.30 | 21.41 | 32,229 | -0.11(-0.52%) |
Nov 06, 2015 | 21.35 | 21.55 | 21.11 | 21.52 | 12,683 | +0.05(+0.24%) |
Nov 05, 2015 | 21.00 | 21.53 | 20.95 | 21.47 | 29,917 | +0.09(+0.44%) |
Nov 04, 2015 | 21.52 | 21.52 | 21.16 | 21.37 | 12,445 | -0.23(-1.07%) |
Nov 03, 2015 | 21.37 | 21.61 | 21.21 | 21.61 | 4,250 | +0.18(+0.84%) |
Nov 02, 2015 | 21.50 | 21.55 | 21.04 | 21.43 | 30,521 | -0.08(-0.36%) |
Oct 30, 2015 | 21.32 | 21.57 | 21.30 | 21.50 | 10,281 | +0.19(+0.88%) |
Oct 29, 2015 | 21.33 | 21.55 | 21.30 | 21.31 | 15,026 | -0.23(-1.07%) |
Oct 28, 2015 | 20.92 | 21.63 | 20.92 | 21.55 | 14,341 | +0.67(+3.20%) |
Oct 27, 2015 | 21.30 | 21.30 | 20.71 | 20.88 | 12,418 | -0.57(-2.68%) |
Oct 26, 2015 | 21.94 | 22.11 | 21.44 | 21.45 | 13,428 | -0.41(-1.88%) |
Oct 23, 2015 | 21.77 | 22.04 | 21.70 | 21.86 | 8,678 | +0.09(+0.39%) |
Oct 22, 2015 | 21.37 | 21.79 | 21.37 | 21.78 | 22,602 | +0.42(+1.97%) |
Oct 21, 2015 | 21.84 | 21.89 | 21.36 | 21.36 | 22,235 | -0.42(-1.93%) |
Oct 20, 2015 | 21.10 | 21.83 | 21.10 | 21.78 | 32,085 | +0.65(+3.08%) |
Oct 19, 2015 | 20.92 | 21.19 | 20.85 | 21.13 | 23,192 | +0.03(+0.16%) |
Oct 16, 2015 | 21.38 | 21.38 | 21.08 | 21.09 | 8,033 | -0.23(-1.09%) |
Oct 15, 2015 | 21.11 | 21.43 | 21.11 | 21.32 | 18,961 | +0.20(+0.93%) |
Oct 14, 2015 | 21.14 | 21.42 | 21.00 | 21.13 | 22,255 | -0.06(-0.28%) |
Oct 13, 2015 | 21.30 | 21.35 | 21.05 | 21.19 | 15,864 | -0.09(-0.44%) |
Oct 12, 2015 | 21.58 | 21.58 | 21.10 | 21.28 | 7,115 | -0.32(-1.47%) |
Oct 09, 2015 | 21.63 | 21.77 | 21.36 | 21.60 | 21,966 | +0.17(+0.80%) |
Oct 08, 2015 | 20.53 | 21.45 | 20.53 | 21.43 | 22,021 | +0.82(+3.99%) |
Oct 07, 2015 | 20.02 | 20.76 | 20.02 | 20.60 | 79,112 | +0.57(+2.82%) |
Oct 06, 2015 | 19.60 | 20.05 | 19.60 | 20.04 | 6,996 | +0.38(+1.92%) |
Oct 05, 2015 | 19.19 | 19.73 | 19.19 | 19.66 | 84,175 | +0.58(+3.05%) |
Oct 02, 2015 | 18.76 | 19.16 | 18.68 | 19.08 | 35,060 | +0.15(+0.77%) |
Oct 01, 2015 | 18.88 | 19.20 | 18.84 | 18.93 | 13,302 | +0.16(+0.87%) |
Sep 30, 2015 | 18.73 | 18.92 | 18.49 | 18.77 | 12,177 | +0.13(+0.69%) |
Sep 29, 2015 | 18.83 | 18.85 | 18.56 | 18.64 | 24,257 | -0.24(-1.27%) |
Sep 28, 2015 | 19.43 | 19.51 | 18.85 | 18.88 | 16,073 | -0.67(-3.44%) |
Sep 25, 2015 | 19.51 | 19.66 | 19.38 | 19.55 | 12,037 | +0.17(+0.88%) |
Sep 24, 2015 | 19.63 | 19.63 | 19.05 | 19.38 | 13,934 | -0.44(-2.24%) |
Sep 23, 2015 | 19.91 | 19.99 | 19.69 | 19.83 | 25,577 | -0.10(-0.51%) |
Sep 22, 2015 | 19.41 | 19.97 | 19.41 | 19.93 | 13,478 | +0.27(+1.39%) |
Sep 21, 2015 | 19.62 | 19.78 | 19.46 | 19.66 | 34,023 | +0.14(+0.70%) |
Sep 18, 2015 | 19.48 | 19.76 | 19.47 | 19.52 | 20,866 | -0.16(-0.82%) |
Sep 17, 2015 | 20.30 | 20.66 | 19.49 | 19.68 | 20,530 | -0.71(-3.47%) |
Sep 16, 2015 | 19.70 | 20.42 | 19.69 | 20.39 | 24,467 | +0.92(+4.73%) |
Sep 15, 2015 | 19.53 | 19.53 | 19.23 | 19.47 | 6,553 | -0.03(-0.18%) |
Sep 14, 2015 | 19.23 | 19.54 | 19.14 | 19.50 | 15,136 | +0.29(+1.51%) |
Sep 11, 2015 | 19.48 | 19.59 | 19.17 | 19.21 | 15,703 | -0.39(-2.00%) |
Sep 10, 2015 | 19.43 | 19.69 | 19.43 | 19.60 | 11,572 | +0.15(+0.75%) |
Sep 09, 2015 | 19.97 | 19.97 | 19.43 | 19.46 | 38,348 | -0.29(-1.47%) |
Sep 08, 2015 | 19.65 | 19.98 | 19.65 | 19.75 | 62,809 | +0.72(+3.77%) |
Sep 04, 2015 | 19.13 | 19.03 | 19.03 | 19.03 | 12,190 | -0.14(-0.76%) |
Sep 03, 2015 | 19.06 | 19.58 | 18.91 | 19.18 | 40,252 | +0.10(+0.54%) |
Sep 02, 2015 | 19.75 | 19.75 | 18.88 | 19.08 | 79,270 | -0.52(-2.66%) |