Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.01 | 22.05 | 21.82 | 21.87 | 26,251 | +0.06(+0.28%) |
Nov 27, 2015 | 21.55 | 21.82 | 21.55 | 21.81 | 6,406 | +0.28(+1.30%) |
Nov 25, 2015 | 21.53 | 21.53 | 21.53 | 0 | -0.28(-1.28%) | |
Nov 24, 2015 | 21.70 | 21.81 | 21.64 | 21.81 | 25,099 | +0.18(+0.83%) |
Nov 23, 2015 | 21.80 | 21.62 | 21.63 | 12,181 | -0.16(-0.71%) | |
Nov 20, 2015 | 21.91 | 21.92 | 21.76 | 21.79 | 9,275 | -0.12(-0.57%) |
Nov 19, 2015 | 21.81 | 22.06 | 21.81 | 21.91 | 10,065 | +0.65(+3.06%) |
Nov 18, 2015 | 20.94 | 21.26 | 20.94 | 21.26 | 22,288 | +0.56(+2.71%) |
Nov 17, 2015 | 20.73 | 21.01 | 20.69 | 20.70 | 46,113 | -0.03(-0.14%) |
Nov 16, 2015 | 20.31 | 20.79 | 20.30 | 20.73 | 31,233 | +0.69(+3.44%) |
Nov 13, 2015 | 20.06 | 20.11 | 20.00 | 20.04 | 25,943 | -0.25(-1.23%) |
Nov 12, 2015 | 20.52 | 20.52 | 20.29 | 20.29 | 42,284 | -0.21(-1.02%) |
Nov 11, 2015 | 20.55 | 20.77 | 20.48 | 20.50 | 11,152 | -0.18(-0.87%) |
Nov 10, 2015 | 20.70 | 20.70 | 20.44 | 20.68 | 13,954 | +0.18(+0.90%) |
Nov 09, 2015 | 20.87 | 20.87 | 20.36 | 20.50 | 26,949 | -0.63(-2.98%) |
Nov 06, 2015 | 21.27 | 21.27 | 20.88 | 21.12 | 24,168 | -0.79(-3.58%) |
Nov 05, 2015 | 22.06 | 22.06 | 21.83 | 21.91 | 17,588 | +0.36(+1.69%) |
Nov 04, 2015 | 21.84 | 21.87 | 21.44 | 21.55 | 15,695 | -0.71(-3.21%) |
Nov 03, 2015 | 21.67 | 22.26 | 21.67 | 22.26 | 27,955 | +0.98(+4.61%) |
Nov 02, 2015 | 21.35 | 21.35 | 21.20 | 21.28 | 36,100 | +0.00(+0.00%) |
Oct 30, 2015 | 20.84 | 21.39 | 20.84 | 21.28 | 20,340 | +0.51(+2.48%) |
Oct 29, 2015 | 20.76 | 20.88 | 20.76 | 20.77 | 14,286 | -0.82(-3.82%) |
Oct 28, 2015 | 21.38 | 21.69 | 21.37 | 21.59 | 47,445 | -0.21(-0.96%) |
Oct 27, 2015 | 21.70 | 21.90 | 21.65 | 21.80 | 25,407 | -0.64(-2.85%) |
Oct 26, 2015 | 22.52 | 22.54 | 22.35 | 22.44 | 12,804 | -0.11(-0.49%) |
Oct 23, 2015 | 22.27 | 22.55 | 22.27 | 22.55 | 9,759 | +0.00(+0.00%) |
Oct 22, 2015 | 22.34 | 22.55 | 22.34 | 22.55 | 12,221 | +0.69(+3.16%) |
Oct 21, 2015 | 22.07 | 22.13 | 21.86 | 21.86 | 102,596 | -0.22(-1.00%) |
Oct 20, 2015 | 22.40 | 22.40 | 22.00 | 22.08 | 19,441 | -0.91(-3.96%) |
Oct 19, 2015 | 23.23 | 23.23 | 22.98 | 22.99 | 8,738 | +0.04(+0.17%) |
Oct 16, 2015 | 23.01 | 23.01 | 22.75 | 22.95 | 18,875 | +0.00(+0.00%) |
Oct 15, 2015 | 22.56 | 22.98 | 22.56 | 22.95 | 35,520 | +0.37(+1.64%) |
Oct 14, 2015 | 22.36 | 22.60 | 22.31 | 22.58 | 17,137 | +0.03(+0.13%) |
Oct 13, 2015 | 22.72 | 22.94 | 22.55 | 22.55 | 45,910 | -0.55(-2.38%) |
Oct 12, 2015 | 23.34 | 23.64 | 23.03 | 23.10 | 24,922 | -0.51(-2.16%) |
Oct 09, 2015 | 23.66 | 23.90 | 23.61 | 23.61 | 26,190 | +0.13(+0.55%) |
Oct 08, 2015 | 23.08 | 23.50 | 23.08 | 23.48 | 17,881 | +0.32(+1.38%) |
Oct 07, 2015 | 23.50 | 23.50 | 23.05 | 23.16 | 34,491 | +1.00(+4.54%) |
Oct 06, 2015 | 21.50 | 22.18 | 21.50 | 22.16 | 38,280 | +0.20(+0.89%) |
Oct 05, 2015 | 21.82 | 21.97 | 21.64 | 21.96 | 30,336 | +0.87(+4.13%) |
Oct 02, 2015 | 20.35 | 21.09 | 20.32 | 21.09 | 63,574 | +0.42(+2.03%) |
Oct 01, 2015 | 21.00 | 21.06 | 20.50 | 20.67 | 72,561 | +0.29(+1.42%) |
Sep 30, 2015 | 20.27 | 20.38 | 20.10 | 20.38 | 40,065 | +0.48(+2.41%) |
Sep 29, 2015 | 19.73 | 20.07 | 19.73 | 19.90 | 96,273 | -0.46(-2.26%) |
Sep 28, 2015 | 20.66 | 20.69 | 20.35 | 20.36 | 32,482 | +0.01(+0.05%) |
Sep 25, 2015 | 20.64 | 20.65 | 20.31 | 20.35 | 27,924 | -0.32(-1.55%) |
Sep 24, 2015 | 20.38 | 20.80 | 20.35 | 20.67 | 37,528 | +0.62(+3.09%) |
Sep 23, 2015 | 20.58 | 20.58 | 20.05 | 20.05 | 12,042 | -0.69(-3.33%) |
Sep 22, 2015 | 20.72 | 20.80 | 20.48 | 20.74 | 67,385 | -0.01(-0.05%) |
Sep 21, 2015 | 20.76 | 20.81 | 20.66 | 20.75 | 16,666 | -0.15(-0.72%) |
Sep 18, 2015 | 21.41 | 21.41 | 20.75 | 20.90 | 21,956 | -0.46(-2.15%) |
Sep 17, 2015 | 21.41 | 21.89 | 21.34 | 21.36 | 16,990 | -0.05(-0.23%) |
Sep 16, 2015 | 20.68 | 21.46 | 20.68 | 21.41 | 28,810 | +1.01(+4.95%) |
Sep 15, 2015 | 19.97 | 20.41 | 19.97 | 20.40 | 75,083 | +0.35(+1.75%) |
Sep 14, 2015 | 20.03 | 20.17 | 19.93 | 20.05 | 33,392 | +0.11(+0.53%) |
Sep 11, 2015 | 20.00 | 20.05 | 19.71 | 19.95 | 36,879 | -0.46(-2.28%) |
Sep 10, 2015 | 20.27 | 20.64 | 20.26 | 20.41 | 42,085 | +0.11(+0.52%) |
Sep 09, 2015 | 21.15 | 21.15 | 20.25 | 20.30 | 29,289 | -0.75(-3.54%) |
Sep 08, 2015 | 20.94 | 21.07 | 20.78 | 21.05 | 57,376 | +0.09(+0.43%) |
Sep 04, 2015 | 20.96 | 20.96 | 20.96 | 0 | -0.50(-2.33%) | |
Sep 03, 2015 | 21.55 | 21.87 | 21.44 | 21.46 | 38,225 | -0.82(-3.68%) |
Sep 02, 2015 | 21.71 | 22.29 | 21.60 | 22.28 | 76,680 | +0.88(+4.11%) |