Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.53 | 22.23 | 21.51 | 21.91 | 475,426 | +0.35(+1.62%) |
Nov 27, 2015 | 21.47 | 21.74 | 21.43 | 21.56 | 54,545 | +0.06(+0.28%) |
Nov 25, 2015 | 21.45 | 21.50 | 21.50 | 21.50 | 136,700 | +0.13(+0.61%) |
Nov 24, 2015 | 21.50 | 21.50 | 21.07 | 21.37 | 91,769 | -0.10(-0.47%) |
Nov 23, 2015 | 21.28 | 21.55 | 21.21 | 21.47 | 88,303 | +0.23(+1.08%) |
Nov 20, 2015 | 21.25 | 21.56 | 21.07 | 21.24 | 196,606 | +0.00(+0.00%) |
Nov 19, 2015 | 21.41 | 21.41 | 21.00 | 21.24 | 175,626 | -0.10(-0.47%) |
Nov 18, 2015 | 21.26 | 21.53 | 21.10 | 21.34 | 199,309 | +0.11(+0.52%) |
Nov 17, 2015 | 21.33 | 21.61 | 21.21 | 21.23 | 194,448 | -0.11(-0.52%) |
Nov 16, 2015 | 21.51 | 21.92 | 20.91 | 21.34 | 342,843 | -0.26(-1.20%) |
Nov 13, 2015 | 21.33 | 21.81 | 21.27 | 21.60 | 141,803 | +0.14(+0.65%) |
Nov 12, 2015 | 21.52 | 21.71 | 21.31 | 21.46 | 137,826 | -0.13(-0.60%) |
Nov 11, 2015 | 21.63 | 21.90 | 21.50 | 21.59 | 154,917 | +0.08(+0.37%) |
Nov 10, 2015 | 21.75 | 21.96 | 21.45 | 21.51 | 218,091 | -0.29(-1.33%) |
Nov 09, 2015 | 21.79 | 21.97 | 21.69 | 21.80 | 140,560 | -0.01(-0.05%) |
Nov 06, 2015 | 21.47 | 21.98 | 21.47 | 21.81 | 294,118 | +0.22(+1.02%) |
Nov 05, 2015 | 21.37 | 21.63 | 21.25 | 21.59 | 90,634 | +0.19(+0.89%) |
Nov 04, 2015 | 21.44 | 21.48 | 21.17 | 21.40 | 437,272 | -0.07(-0.33%) |
Nov 03, 2015 | 20.60 | 21.50 | 20.43 | 21.47 | 825,908 | +1.61(+8.11%) |
Nov 02, 2015 | 19.65 | 20.08 | 19.62 | 19.86 | 366,120 | +0.15(+0.76%) |
Oct 30, 2015 | 19.47 | 19.73 | 18.94 | 19.71 | 287,687 | +0.30(+1.55%) |
Oct 29, 2015 | 19.44 | 19.56 | 19.28 | 19.41 | 92,963 | -0.09(-0.46%) |
Oct 28, 2015 | 18.95 | 19.53 | 18.92 | 19.50 | 199,163 | +0.56(+2.96%) |
Oct 27, 2015 | 19.33 | 19.33 | 18.54 | 18.94 | 310,550 | -0.42(-2.17%) |
Oct 26, 2015 | 19.16 | 19.99 | 19.05 | 19.36 | 203,484 | +0.21(+1.10%) |
Oct 23, 2015 | 19.77 | 19.77 | 18.97 | 19.15 | 225,745 | -0.52(-2.64%) |
Oct 22, 2015 | 19.66 | 19.98 | 19.52 | 19.67 | 82,498 | +0.13(+0.67%) |
Oct 21, 2015 | 20.33 | 20.35 | 19.49 | 19.54 | 136,001 | -0.74(-3.65%) |
Oct 20, 2015 | 20.27 | 20.43 | 20.04 | 20.28 | 221,722 | +0.06(+0.30%) |
Oct 19, 2015 | 19.64 | 20.23 | 19.58 | 20.22 | 264,302 | +0.45(+2.28%) |
Oct 16, 2015 | 19.65 | 19.89 | 19.44 | 19.77 | 216,917 | +0.20(+1.02%) |
Oct 15, 2015 | 19.24 | 19.59 | 19.04 | 19.57 | 179,644 | +0.36(+1.87%) |
Oct 14, 2015 | 19.20 | 19.54 | 19.13 | 19.21 | 134,754 | +0.03(+0.16%) |
Oct 13, 2015 | 19.56 | 19.86 | 19.04 | 19.18 | 144,803 | -0.47(-2.39%) |
Oct 12, 2015 | 19.53 | 19.69 | 19.47 | 19.65 | 138,871 | +0.16(+0.82%) |
Oct 09, 2015 | 19.49 | 19.77 | 19.37 | 19.49 | 146,468 | +0.02(+0.10%) |
Oct 08, 2015 | 19.24 | 19.54 | 19.22 | 19.47 | 262,123 | +0.22(+1.14%) |
Oct 07, 2015 | 19.29 | 19.35 | 19.16 | 19.25 | 280,568 | +0.07(+0.36%) |
Oct 06, 2015 | 19.15 | 19.33 | 19.06 | 19.18 | 236,618 | -0.04(-0.21%) |
Oct 05, 2015 | 18.84 | 19.27 | 18.52 | 19.22 | 538,668 | +0.55(+2.95%) |
Oct 02, 2015 | 18.92 | 18.95 | 18.60 | 18.67 | 291,379 | -0.31(-1.63%) |
Oct 01, 2015 | 19.21 | 19.29 | 18.56 | 18.98 | 340,021 | -0.31(-1.61%) |
Sep 30, 2015 | 19.39 | 19.47 | 19.12 | 19.29 | 405,608 | +0.05(+0.26%) |
Sep 29, 2015 | 19.35 | 19.39 | 19.09 | 19.24 | 156,065 | -0.10(-0.52%) |
Sep 28, 2015 | 19.71 | 19.72 | 19.18 | 19.34 | 353,853 | -0.39(-1.98%) |
Sep 25, 2015 | 20.09 | 20.51 | 19.67 | 19.73 | 203,841 | -0.18(-0.90%) |
Sep 24, 2015 | 19.94 | 20.04 | 19.71 | 19.91 | 290,353 | -0.05(-0.25%) |
Sep 23, 2015 | 19.90 | 20.22 | 19.80 | 19.96 | 232,934 | +0.04(+0.20%) |
Sep 22, 2015 | 20.05 | 20.25 | 19.88 | 19.92 | 228,350 | -0.29(-1.43%) |
Sep 21, 2015 | 20.07 | 20.35 | 19.95 | 20.21 | 463,962 | +0.21(+1.05%) |
Sep 18, 2015 | 19.42 | 20.07 | 19.30 | 20.00 | 933,333 | +0.34(+1.73%) |
Sep 17, 2015 | 19.90 | 19.97 | 19.51 | 19.66 | 392,146 | -0.35(-1.75%) |
Sep 16, 2015 | 19.75 | 20.08 | 19.57 | 20.01 | 369,799 | +0.31(+1.57%) |
Sep 15, 2015 | 19.50 | 19.91 | 19.44 | 19.70 | 314,556 | +0.29(+1.49%) |
Sep 14, 2015 | 19.27 | 19.54 | 19.10 | 19.41 | 221,206 | +0.14(+0.73%) |
Sep 11, 2015 | 19.00 | 19.49 | 19.00 | 19.27 | 391,266 | +0.14(+0.73%) |
Sep 10, 2015 | 18.97 | 19.36 | 18.85 | 19.13 | 246,614 | +0.13(+0.68%) |
Sep 09, 2015 | 19.00 | 19.19 | 18.90 | 19.00 | 201,373 | +0.10(+0.53%) |
Sep 08, 2015 | 18.61 | 19.03 | 18.42 | 18.90 | 337,912 | +0.49(+2.66%) |
Sep 04, 2015 | 18.11 | 18.41 | 18.41 | 18.41 | 187,800 | +0.12(+0.66%) |
Sep 03, 2015 | 18.28 | 18.61 | 18.21 | 18.29 | 271,451 | +0.02(+0.11%) |
Sep 02, 2015 | 18.33 | 18.34 | 17.98 | 18.27 | 416,924 | +0.02(+0.11%) |