Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.57 | 20.69 | 20.36 | 20.38 | 1,075,414 | -0.15(-0.73%) |
Nov 27, 2015 | 20.38 | 20.70 | 20.33 | 20.53 | 339,567 | +0.14(+0.70%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 729,723 | +0.04(+0.21%) |
Nov 24, 2015 | 20.35 | 20.46 | 20.17 | 20.35 | 440,378 | -0.12(-0.59%) |
Nov 23, 2015 | 20.43 | 20.57 | 20.40 | 20.47 | 542,004 | +0.01(+0.03%) |
Nov 20, 2015 | 19.86 | 20.52 | 19.77 | 20.46 | 614,548 | +0.70(+3.53%) |
Nov 19, 2015 | 19.74 | 19.83 | 19.58 | 19.76 | 960,756 | +0.04(+0.18%) |
Nov 18, 2015 | 19.61 | 19.89 | 19.53 | 19.73 | 598,127 | +0.13(+0.65%) |
Nov 17, 2015 | 19.66 | 19.93 | 19.59 | 19.60 | 395,640 | -0.11(-0.58%) |
Nov 16, 2015 | 19.66 | 19.74 | 19.47 | 19.71 | 528,278 | +0.07(+0.36%) |
Nov 13, 2015 | 19.76 | 20.01 | 19.60 | 19.64 | 685,324 | -0.13(-0.65%) |
Nov 12, 2015 | 20.08 | 20.08 | 19.73 | 19.77 | 524,779 | -0.37(-1.84%) |
Nov 11, 2015 | 20.22 | 20.30 | 20.09 | 20.14 | 406,759 | -0.04(-0.18%) |
Nov 10, 2015 | 19.94 | 20.26 | 19.94 | 20.18 | 918,238 | +0.24(+1.21%) |
Nov 09, 2015 | 20.41 | 20.85 | 19.81 | 19.94 | 1,462,627 | -0.64(-3.11%) |
Nov 06, 2015 | 20.84 | 21.35 | 20.36 | 20.57 | 1,144,140 | -0.46(-2.20%) |
Nov 05, 2015 | 20.84 | 21.05 | 20.70 | 21.04 | 624,174 | +0.23(+1.09%) |
Nov 04, 2015 | 20.93 | 21.13 | 20.74 | 20.81 | 1,174,898 | -0.12(-0.58%) |
Nov 03, 2015 | 20.97 | 21.02 | 20.76 | 20.93 | 1,086,829 | -0.13(-0.61%) |
Nov 02, 2015 | 20.39 | 21.10 | 20.28 | 21.06 | 1,181,070 | +0.75(+3.68%) |
Oct 30, 2015 | 20.38 | 20.45 | 20.18 | 20.31 | 663,637 | -0.01(-0.07%) |
Oct 29, 2015 | 20.13 | 20.38 | 20.12 | 20.33 | 788,088 | +0.08(+0.39%) |
Oct 28, 2015 | 20.28 | 20.48 | 19.97 | 20.25 | 1,167,690 | -0.01(-0.07%) |
Oct 27, 2015 | 20.15 | 20.29 | 20.06 | 20.26 | 1,483,700 | +0.11(+0.53%) |
Oct 26, 2015 | 20.37 | 20.47 | 20.08 | 20.16 | 830,060 | -0.21(-1.01%) |
Oct 23, 2015 | 20.43 | 20.55 | 20.06 | 20.36 | 2,210,513 | -0.01(-0.07%) |
Oct 22, 2015 | 21.12 | 21.15 | 20.34 | 20.38 | 2,715,299 | -0.75(-3.53%) |
Oct 21, 2015 | 21.75 | 21.80 | 20.75 | 21.12 | 4,803,523 | -0.62(-2.85%) |
Oct 20, 2015 | 21.89 | 22.02 | 21.63 | 21.74 | 1,061,328 | -0.15(-0.68%) |
Oct 19, 2015 | 21.50 | 21.89 | 21.40 | 21.89 | 580,355 | +0.30(+1.38%) |
Oct 16, 2015 | 21.46 | 21.68 | 21.36 | 21.59 | 668,674 | +0.20(+0.93%) |
Oct 15, 2015 | 21.16 | 21.39 | 21.08 | 21.39 | 473,584 | +0.28(+1.31%) |
Oct 14, 2015 | 21.35 | 21.41 | 21.09 | 21.12 | 556,061 | -0.19(-0.90%) |
Oct 13, 2015 | 21.36 | 21.53 | 21.18 | 21.31 | 625,819 | -0.10(-0.46%) |
Oct 12, 2015 | 21.15 | 21.54 | 21.14 | 21.41 | 709,974 | +0.33(+1.55%) |
Oct 09, 2015 | 21.07 | 21.14 | 20.81 | 21.08 | 704,665 | +0.04(+0.17%) |
Oct 08, 2015 | 21.12 | 21.13 | 20.77 | 21.04 | 1,297,490 | -0.07(-0.34%) |
Oct 07, 2015 | 20.88 | 21.15 | 20.82 | 21.12 | 1,102,344 | +0.26(+1.23%) |
Oct 06, 2015 | 21.19 | 21.30 | 20.82 | 20.86 | 731,880 | -0.38(-1.81%) |
Oct 05, 2015 | 20.85 | 21.25 | 20.80 | 21.24 | 455,876 | +0.53(+2.54%) |
Oct 02, 2015 | 20.44 | 20.72 | 20.29 | 20.72 | 415,858 | +0.22(+1.08%) |
Oct 01, 2015 | 20.51 | 20.55 | 20.23 | 20.50 | 524,384 | +0.03(+0.14%) |
Sep 30, 2015 | 20.79 | 20.84 | 20.35 | 20.47 | 733,084 | -0.08(-0.38%) |
Sep 29, 2015 | 20.46 | 20.65 | 20.43 | 20.55 | 822,196 | +0.13(+0.63%) |
Sep 28, 2015 | 20.55 | 20.62 | 20.34 | 20.42 | 927,632 | -0.18(-0.86%) |
Sep 25, 2015 | 20.75 | 20.91 | 20.59 | 20.60 | 537,770 | -0.04(-0.21%) |
Sep 24, 2015 | 20.87 | 20.94 | 20.55 | 20.64 | 668,549 | -0.28(-1.36%) |
Sep 23, 2015 | 20.67 | 20.93 | 20.58 | 20.92 | 547,372 | +0.33(+1.59%) |
Sep 22, 2015 | 20.85 | 21.04 | 20.60 | 20.60 | 406,363 | -0.43(-2.06%) |
Sep 21, 2015 | 20.93 | 21.17 | 20.65 | 21.03 | 519,997 | +0.14(+0.65%) |
Sep 18, 2015 | 20.85 | 21.22 | 20.80 | 20.89 | 1,148,508 | -0.20(-0.94%) |
Sep 17, 2015 | 20.90 | 21.35 | 20.68 | 21.09 | 879,514 | +0.16(+0.78%) |
Sep 16, 2015 | 20.65 | 20.97 | 20.57 | 20.93 | 446,913 | +0.31(+1.50%) |
Sep 15, 2015 | 20.59 | 20.72 | 20.35 | 20.62 | 622,351 | +0.06(+0.28%) |
Sep 14, 2015 | 20.78 | 20.78 | 20.48 | 20.56 | 492,478 | -0.14(-0.68%) |
Sep 11, 2015 | 19.90 | 20.72 | 19.89 | 20.71 | 1,088,517 | +0.76(+3.83%) |
Sep 10, 2015 | 19.62 | 20.22 | 19.59 | 19.94 | 1,897,778 | +0.31(+1.59%) |
Sep 09, 2015 | 20.05 | 20.12 | 19.62 | 19.63 | 1,477,925 | -0.25(-1.28%) |
Sep 08, 2015 | 20.02 | 20.03 | 19.78 | 19.89 | 1,064,453 | +0.11(+0.57%) |
Sep 04, 2015 | 19.93 | 19.77 | 19.77 | 19.77 | 454,158 | -0.37(-1.83%) |
Sep 03, 2015 | 20.10 | 20.30 | 20.06 | 20.14 | 1,067,829 | +0.19(+0.96%) |
Sep 02, 2015 | 19.80 | 19.98 | 19.61 | 19.95 | 1,150,118 | +0.34(+1.73%) |