Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.39 | 21.42 | 21.29 | 21.30 | 37,504 | -0.09(-0.42%) |
Nov 27, 2015 | 21.39 | 21.40 | 21.34 | 21.39 | 20,740 | +0.03(+0.15%) |
Nov 25, 2015 | 21.42 | 21.36 | 21.36 | 21.36 | 48,810 | +0.01(+0.04%) |
Nov 24, 2015 | 21.26 | 21.42 | 21.18 | 21.35 | 320,602 | +0.04(+0.19%) |
Nov 23, 2015 | 21.36 | 21.38 | 21.28 | 21.31 | 82,581 | -0.00(-0.00%) |
Nov 20, 2015 | 21.30 | 21.42 | 21.29 | 21.31 | 144,422 | +0.05(+0.23%) |
Nov 19, 2015 | 21.30 | 21.31 | 21.23 | 21.26 | 56,499 | -0.01(-0.04%) |
Nov 18, 2015 | 21.07 | 21.27 | 21.04 | 21.27 | 92,201 | +0.26(+1.24%) |
Nov 17, 2015 | 21.15 | 21.16 | 20.96 | 21.01 | 94,121 | -0.04(-0.19%) |
Nov 16, 2015 | 20.78 | 21.05 | 20.76 | 21.05 | 156,452 | +0.32(+1.53%) |
Nov 13, 2015 | 20.87 | 20.88 | 20.72 | 20.73 | 96,391 | -0.15(-0.74%) |
Nov 12, 2015 | 21.09 | 21.10 | 20.89 | 20.89 | 53,197 | -0.31(-1.44%) |
Nov 11, 2015 | 21.30 | 21.30 | 21.19 | 21.19 | 48,264 | -0.02(-0.09%) |
Nov 10, 2015 | 21.16 | 21.24 | 21.12 | 21.21 | 59,974 | +0.01(+0.04%) |
Nov 09, 2015 | 21.31 | 21.31 | 21.06 | 21.20 | 95,019 | -0.12(-0.57%) |
Nov 06, 2015 | 21.41 | 21.41 | 21.19 | 21.33 | 110,900 | -0.10(-0.45%) |
Nov 05, 2015 | 21.54 | 21.54 | 21.33 | 21.42 | 189,432 | -0.06(-0.27%) |
Nov 04, 2015 | 21.64 | 21.64 | 21.47 | 21.48 | 84,122 | -0.10(-0.45%) |
Nov 03, 2015 | 21.49 | 21.63 | 21.42 | 21.58 | 109,353 | +0.09(+0.42%) |
Nov 02, 2015 | 21.31 | 21.50 | 21.31 | 21.49 | 67,240 | +0.20(+0.92%) |
Oct 30, 2015 | 21.33 | 21.41 | 21.29 | 21.29 | 58,460 | -0.01(-0.06%) |
Oct 29, 2015 | 21.31 | 21.33 | 21.25 | 21.31 | 52,915 | -0.00(-0.01%) |
Oct 28, 2015 | 21.23 | 21.33 | 21.13 | 21.31 | 71,147 | +0.13(+0.61%) |
Oct 27, 2015 | 21.23 | 21.23 | 21.11 | 21.18 | 60,411 | -0.09(-0.44%) |
Oct 26, 2015 | 21.33 | 21.33 | 21.25 | 21.27 | 47,960 | -0.02(-0.10%) |
Oct 23, 2015 | 21.33 | 21.35 | 21.20 | 21.30 | 44,769 | +0.13(+0.62%) |
Oct 22, 2015 | 20.84 | 21.23 | 20.84 | 21.16 | 59,654 | +0.40(+1.92%) |
Oct 21, 2015 | 20.85 | 20.94 | 20.76 | 20.76 | 86,576 | -0.07(-0.32%) |
Oct 20, 2015 | 20.76 | 20.85 | 20.76 | 20.83 | 39,333 | -0.02(-0.11%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.77 | 20.85 | 24,894 | -0.01(-0.04%) |
Oct 16, 2015 | 20.81 | 20.86 | 20.77 | 20.86 | 28,208 | +0.11(+0.51%) |
Oct 15, 2015 | 20.59 | 20.77 | 20.55 | 20.76 | 33,764 | +0.23(+1.12%) |
Oct 14, 2015 | 20.62 | 20.71 | 20.49 | 20.53 | 102,412 | -0.11(-0.52%) |
Oct 13, 2015 | 20.70 | 20.77 | 20.62 | 20.63 | 47,284 | -0.16(-0.78%) |
Oct 12, 2015 | 20.76 | 20.80 | 20.76 | 20.80 | 27,544 | +0.01(+0.04%) |
Oct 09, 2015 | 20.81 | 20.83 | 20.73 | 20.79 | 84,829 | -0.01(-0.04%) |
Oct 08, 2015 | 20.47 | 20.80 | 20.46 | 20.80 | 84,970 | +0.28(+1.39%) |
Oct 07, 2015 | 20.44 | 20.57 | 20.37 | 20.51 | 54,196 | +0.12(+0.60%) |
Oct 06, 2015 | 20.50 | 20.50 | 20.33 | 20.39 | 75,460 | -0.02(-0.12%) |
Oct 05, 2015 | 20.19 | 20.46 | 20.19 | 20.42 | 100,955 | +0.37(+1.87%) |
Oct 02, 2015 | 19.52 | 20.04 | 19.50 | 20.04 | 186,308 | +0.31(+1.57%) |
Oct 01, 2015 | 19.76 | 19.76 | 19.54 | 19.73 | 43,651 | +0.01(+0.04%) |
Sep 30, 2015 | 19.62 | 19.74 | 19.54 | 19.72 | 224,106 | +0.27(+1.38%) |
Sep 29, 2015 | 19.35 | 19.51 | 19.31 | 19.46 | 105,217 | +0.09(+0.46%) |
Sep 28, 2015 | 19.67 | 19.67 | 19.32 | 19.37 | 141,556 | -0.36(-1.81%) |
Sep 25, 2015 | 19.80 | 19.91 | 19.69 | 19.72 | 43,290 | +0.01(+0.05%) |
Sep 24, 2015 | 19.66 | 19.75 | 19.50 | 19.71 | 124,191 | -0.04(-0.20%) |
Sep 23, 2015 | 19.83 | 19.83 | 19.67 | 19.75 | 82,477 | -0.03(-0.16%) |
Sep 22, 2015 | 19.79 | 19.83 | 19.67 | 19.79 | 89,884 | -0.23(-1.17%) |
Sep 21, 2015 | 19.96 | 20.11 | 19.92 | 20.02 | 34,545 | +0.16(+0.81%) |
Sep 18, 2015 | 20.00 | 20.08 | 19.85 | 19.86 | 71,254 | -0.36(-1.76%) |
Sep 17, 2015 | 20.25 | 20.45 | 20.15 | 20.21 | 25,841 | -0.02(-0.08%) |
Sep 16, 2015 | 20.09 | 20.25 | 20.07 | 20.23 | 95,085 | +0.18(+0.89%) |
Sep 15, 2015 | 19.83 | 20.09 | 19.83 | 20.05 | 118,047 | +0.24(+1.22%) |
Sep 14, 2015 | 19.92 | 19.92 | 19.75 | 19.81 | 48,950 | -0.10(-0.49%) |
Sep 11, 2015 | 19.79 | 19.91 | 19.70 | 19.91 | 52,308 | +0.09(+0.45%) |
Sep 10, 2015 | 19.73 | 19.96 | 19.71 | 19.82 | 126,193 | +0.06(+0.33%) |
Sep 09, 2015 | 20.26 | 20.26 | 19.70 | 19.75 | 266,310 | -0.29(-1.45%) |
Sep 08, 2015 | 19.85 | 20.04 | 19.81 | 20.04 | 112,297 | +0.44(+2.27%) |
Sep 04, 2015 | 19.70 | 19.60 | 19.60 | 19.60 | 138,875 | -0.31(-1.54%) |
Sep 03, 2015 | 19.96 | 20.06 | 19.82 | 19.91 | 72,976 | +0.06(+0.28%) |
Sep 02, 2015 | 19.72 | 19.85 | 19.59 | 19.85 | 314,917 | +0.32(+1.66%) |