Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.16 | 20.50 | 20.16 | 20.47 | 45,939 | +0.27(+1.34%) |
Nov 27, 2015 | 20.58 | 20.58 | 20.19 | 20.19 | 612 | -0.28(-1.37%) |
Nov 25, 2015 | 20.20 | 20.47 | 20.47 | 20.47 | 7,348 | -0.02(-0.08%) |
Nov 24, 2015 | 20.52 | 20.54 | 20.48 | 20.49 | 1,839 | +0.01(+0.04%) |
Nov 23, 2015 | 20.59 | 20.59 | 20.48 | 20.48 | 516,953 | -0.09(-0.46%) |
Nov 20, 2015 | 20.55 | 20.59 | 20.48 | 20.58 | 7,504 | +0.01(+0.04%) |
Nov 19, 2015 | 20.56 | 20.59 | 20.55 | 20.57 | 15,160 | +0.04(+0.21%) |
Nov 18, 2015 | 20.55 | 20.60 | 20.52 | 20.53 | 7,911 | -0.03(-0.13%) |
Nov 17, 2015 | 20.48 | 20.55 | 20.48 | 20.55 | 6,516 | +0.03(+0.13%) |
Nov 16, 2015 | 20.50 | 20.53 | 20.49 | 20.53 | 3,200 | -0.01(-0.04%) |
Nov 13, 2015 | 20.50 | 20.54 | 20.48 | 20.53 | 14,398 | +0.04(+0.21%) |
Nov 12, 2015 | 20.49 | 20.54 | 20.48 | 20.49 | 11,364 | +0.01(+0.04%) |
Nov 11, 2015 | 20.50 | 20.51 | 20.48 | 20.48 | 3,630 | -0.01(-0.04%) |
Nov 10, 2015 | 20.57 | 20.58 | 20.48 | 20.49 | 22,273 | -0.07(-0.33%) |
Nov 09, 2015 | 20.49 | 20.62 | 20.42 | 20.56 | 81,226 | +0.08(+0.38%) |
Nov 06, 2015 | 20.49 | 20.49 | 20.42 | 20.48 | 23,672 | -0.05(-0.25%) |
Nov 05, 2015 | 20.73 | 20.73 | 20.43 | 20.53 | 79,938 | -0.01(-0.04%) |
Nov 04, 2015 | 20.57 | 20.63 | 20.53 | 20.54 | 41,355 | +0.08(+0.38%) |
Nov 03, 2015 | 20.53 | 20.65 | 20.41 | 20.47 | 58,213 | -0.04(-0.21%) |
Nov 02, 2015 | 20.70 | 20.70 | 20.37 | 20.51 | 78,126 | +0.05(+0.25%) |
Oct 30, 2015 | 20.45 | 20.64 | 20.35 | 20.46 | 69,059 | +0.10(+0.51%) |
Oct 29, 2015 | 20.47 | 20.65 | 20.35 | 20.35 | 29,245 | -0.17(-0.84%) |
Oct 28, 2015 | 20.39 | 20.60 | 20.37 | 20.53 | 19,209 | +0.05(+0.25%) |
Oct 27, 2015 | 20.50 | 20.51 | 20.42 | 20.47 | 2,214 | -0.06(-0.29%) |
Oct 26, 2015 | 20.41 | 20.67 | 20.41 | 20.53 | 36,887 | -0.01(-0.04%) |
Oct 23, 2015 | 20.36 | 20.64 | 20.36 | 20.54 | 73,185 | -0.01(-0.04%) |
Oct 22, 2015 | 20.28 | 20.62 | 20.28 | 20.55 | 29,913 | +0.19(+0.93%) |
Oct 21, 2015 | 20.42 | 20.45 | 20.36 | 20.36 | 5,353 | -0.21(-1.00%) |
Oct 20, 2015 | 20.57 | 20.65 | 20.48 | 20.57 | 951 | -0.08(-0.37%) |
Oct 19, 2015 | 20.75 | 20.75 | 20.49 | 20.65 | 2,635 | +0.08(+0.38%) |
Oct 16, 2015 | 20.57 | 20.65 | 20.57 | 20.57 | 6,164 | -0.08(-0.38%) |
Oct 15, 2015 | 20.54 | 20.65 | 20.54 | 20.65 | 933 | +0.23(+1.13%) |
Oct 14, 2015 | 20.47 | 20.65 | 20.41 | 20.41 | 31,948 | +0.01(+0.03%) |
Oct 13, 2015 | 20.36 | 20.53 | 20.35 | 20.41 | 10,642 | +0.14(+0.67%) |
Oct 12, 2015 | 20.23 | 20.27 | 20.23 | 20.27 | 901 | +0.07(+0.37%) |
Oct 09, 2015 | 20.27 | 20.32 | 20.20 | 20.20 | 4,805 | -0.10(-0.52%) |
Oct 08, 2015 | 20.34 | 20.34 | 20.30 | 20.30 | 3,108 | +0.06(+0.30%) |
Oct 07, 2015 | 20.27 | 20.34 | 20.24 | 20.24 | 1,462 | +0.01(+0.04%) |
Oct 06, 2015 | 20.20 | 20.34 | 20.18 | 20.23 | 1,067 | +0.02(+0.09%) |
Oct 05, 2015 | 20.31 | 20.32 | 20.22 | 20.22 | 5,180 | -0.06(-0.30%) |
Oct 02, 2015 | 20.16 | 20.28 | 20.16 | 20.28 | 7,652 | +0.11(+0.54%) |
Oct 01, 2015 | 20.29 | 20.38 | 20.16 | 20.17 | 3,321 | -0.07(-0.33%) |
Sep 30, 2015 | 20.19 | 20.23 | 20.19 | 20.23 | 2,365 | -0.15(-0.71%) |
Sep 29, 2015 | 20.17 | 20.41 | 20.17 | 20.38 | 10,389 | +0.10(+0.51%) |
Sep 28, 2015 | 20.40 | 20.42 | 20.28 | 20.28 | 2,449 | -0.21(-1.00%) |
Sep 25, 2015 | 20.57 | 20.57 | 20.23 | 20.48 | 1,518 | -0.09(-0.42%) |
Sep 24, 2015 | 20.53 | 20.72 | 20.45 | 20.57 | 2,717 | +0.07(+0.33%) |
Sep 23, 2015 | 20.40 | 20.50 | 20.40 | 20.50 | 1,644 | +0.12(+0.59%) |
Sep 22, 2015 | 20.37 | 20.38 | 20.37 | 20.38 | 1,749 | +0.11(+0.56%) |
Sep 21, 2015 | 20.40 | 20.43 | 20.27 | 20.27 | 6,687 | -0.21(-1.01%) |
Sep 18, 2015 | 20.36 | 20.65 | 20.36 | 20.47 | 8,040 | +0.30(+1.49%) |
Sep 17, 2015 | 20.36 | 20.66 | 20.17 | 20.17 | 52,178 | -0.11(-0.55%) |
Sep 16, 2015 | 20.11 | 20.29 | 20.11 | 20.29 | 53,197 | +0.18(+0.90%) |
Sep 15, 2015 | 20.11 | 20.13 | 20.11 | 20.11 | 3,431 | -0.01(-0.04%) |
Sep 14, 2015 | 20.11 | 20.11 | 20.10 | 20.11 | 3,158 | -0.01(-0.04%) |
Sep 11, 2015 | 20.26 | 20.27 | 20.11 | 20.12 | 5,598 | -0.13(-0.66%) |
Sep 10, 2015 | 19.93 | 20.38 | 19.93 | 20.26 | 52,784 | +0.21(+1.04%) |
Sep 09, 2015 | 19.96 | 20.17 | 19.96 | 20.05 | 31,787 | +0.10(+0.53%) |
Sep 08, 2015 | 19.92 | 20.13 | 19.89 | 19.94 | 48,329 | -0.21(-1.06%) |
Sep 04, 2015 | 19.99 | 20.16 | 20.16 | 20.16 | 2,216 | +0.33(+1.69%) |
Sep 03, 2015 | 19.84 | 19.84 | 19.81 | 19.82 | 2,302 | -0.10(-0.50%) |
Sep 02, 2015 | 19.72 | 19.94 | 19.72 | 19.92 | 5,739 | -0.00(-0.01%) |