Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.55 | 20.60 | 20.45 | 20.51 | 209,475 | -0.07(-0.34%) |
Nov 27, 2015 | 20.66 | 20.67 | 20.58 | 20.58 | 140,552 | -0.14(-0.68%) |
Nov 25, 2015 | 20.62 | 20.72 | 20.72 | 20.72 | 231,800 | +0.10(+0.48%) |
Nov 24, 2015 | 20.75 | 20.83 | 20.61 | 20.62 | 227,351 | -0.12(-0.58%) |
Nov 23, 2015 | 20.57 | 20.77 | 20.53 | 20.74 | 318,922 | +0.06(+0.29%) |
Nov 20, 2015 | 20.70 | 20.80 | 20.63 | 20.68 | 330,544 | +0.09(+0.44%) |
Nov 19, 2015 | 20.47 | 20.59 | 20.47 | 20.59 | 146,581 | +0.26(+1.28%) |
Nov 18, 2015 | 20.41 | 20.41 | 20.27 | 20.33 | 171,168 | -0.05(-0.25%) |
Nov 17, 2015 | 20.40 | 20.43 | 20.30 | 20.38 | 158,395 | +0.02(+0.10%) |
Nov 16, 2015 | 20.42 | 20.43 | 20.33 | 20.36 | 193,073 | -0.05(-0.24%) |
Nov 13, 2015 | 20.62 | 20.64 | 20.38 | 20.41 | 408,065 | -0.22(-1.07%) |
Nov 12, 2015 | 20.43 | 20.64 | 20.42 | 20.63 | 216,375 | +0.11(+0.54%) |
Nov 11, 2015 | 20.48 | 20.52 | 20.43 | 20.52 | 246,183 | +0.21(+1.03%) |
Nov 10, 2015 | 20.49 | 20.53 | 20.21 | 20.31 | 424,820 | -0.08(-0.39%) |
Nov 09, 2015 | 20.72 | 20.73 | 20.39 | 20.39 | 394,645 | -0.37(-1.78%) |
Nov 06, 2015 | 20.70 | 20.78 | 20.67 | 20.76 | 164,600 | -0.12(-0.57%) |
Nov 05, 2015 | 21.00 | 21.07 | 20.86 | 20.88 | 245,294 | -0.15(-0.71%) |
Nov 04, 2015 | 21.14 | 21.14 | 21.01 | 21.03 | 319,355 | -0.19(-0.90%) |
Nov 03, 2015 | 21.21 | 21.30 | 21.21 | 21.22 | 238,482 | +0.04(+0.19%) |
Nov 02, 2015 | 21.23 | 21.23 | 21.12 | 21.18 | 280,620 | -0.10(-0.47%) |
Oct 30, 2015 | 21.19 | 21.30 | 21.19 | 21.28 | 253,449 | +0.15(+0.71%) |
Oct 29, 2015 | 21.15 | 21.24 | 21.13 | 21.13 | 206,559 | -0.05(-0.24%) |
Oct 28, 2015 | 21.14 | 21.20 | 21.11 | 21.18 | 296,074 | +0.10(+0.47%) |
Oct 27, 2015 | 21.15 | 21.21 | 21.04 | 21.08 | 117,951 | -0.11(-0.52%) |
Oct 26, 2015 | 21.09 | 21.22 | 21.09 | 21.19 | 188,522 | +0.12(+0.57%) |
Oct 23, 2015 | 21.14 | 21.18 | 20.98 | 21.07 | 248,071 | -0.14(-0.66%) |
Oct 22, 2015 | 21.38 | 21.40 | 21.20 | 21.21 | 190,569 | -0.10(-0.47%) |
Oct 21, 2015 | 21.32 | 21.35 | 21.26 | 21.31 | 117,436 | -0.08(-0.37%) |
Oct 20, 2015 | 21.29 | 21.39 | 21.25 | 21.39 | 202,509 | +0.22(+1.04%) |
Oct 19, 2015 | 21.17 | 21.27 | 21.15 | 21.17 | 229,111 | -0.03(-0.14%) |
Oct 16, 2015 | 21.24 | 21.25 | 21.04 | 21.20 | 230,403 | -0.09(-0.42%) |
Oct 15, 2015 | 21.39 | 21.42 | 21.28 | 21.29 | 304,683 | -0.13(-0.61%) |
Oct 14, 2015 | 21.59 | 21.62 | 21.40 | 21.42 | 338,291 | -0.09(-0.42%) |
Oct 13, 2015 | 21.34 | 21.52 | 21.34 | 21.51 | 311,552 | +0.14(+0.66%) |
Oct 12, 2015 | 21.32 | 21.42 | 21.30 | 21.37 | 187,489 | +0.09(+0.42%) |
Oct 09, 2015 | 21.39 | 21.42 | 21.24 | 21.28 | 161,443 | +0.03(+0.14%) |
Oct 08, 2015 | 21.25 | 21.28 | 21.16 | 21.25 | 241,986 | -0.01(-0.05%) |
Oct 07, 2015 | 21.42 | 21.44 | 21.23 | 21.26 | 293,709 | -0.03(-0.14%) |
Oct 06, 2015 | 21.05 | 21.31 | 21.05 | 21.29 | 301,746 | +0.27(+1.28%) |
Oct 05, 2015 | 20.99 | 21.07 | 20.96 | 21.02 | 182,142 | +0.09(+0.43%) |
Oct 02, 2015 | 20.80 | 20.99 | 20.76 | 20.93 | 402,291 | +0.14(+0.67%) |
Oct 01, 2015 | 20.93 | 20.98 | 20.77 | 20.79 | 234,106 | -0.09(-0.43%) |
Sep 30, 2015 | 20.92 | 21.06 | 20.83 | 20.88 | 719,634 | -0.01(-0.05%) |
Sep 29, 2015 | 20.89 | 20.96 | 20.87 | 20.89 | 195,225 | -0.07(-0.33%) |
Sep 28, 2015 | 21.09 | 21.14 | 20.90 | 20.96 | 249,085 | -0.17(-0.80%) |
Sep 25, 2015 | 20.93 | 21.13 | 20.93 | 21.13 | 287,175 | +0.37(+1.78%) |
Sep 24, 2015 | 20.57 | 20.79 | 20.53 | 20.76 | 185,706 | +0.07(+0.34%) |
Sep 23, 2015 | 20.74 | 20.79 | 20.68 | 20.69 | 92,312 | -0.02(-0.10%) |
Sep 22, 2015 | 20.80 | 20.83 | 20.69 | 20.71 | 241,472 | -0.18(-0.86%) |
Sep 21, 2015 | 20.73 | 20.94 | 20.72 | 20.89 | 224,854 | +0.15(+0.72%) |
Sep 18, 2015 | 20.89 | 20.90 | 20.72 | 20.74 | 187,551 | -0.13(-0.62%) |
Sep 17, 2015 | 20.90 | 20.94 | 20.86 | 20.87 | 158,610 | -0.08(-0.38%) |
Sep 16, 2015 | 21.08 | 21.09 | 20.89 | 20.95 | 204,012 | -0.13(-0.62%) |
Sep 15, 2015 | 21.15 | 21.18 | 21.07 | 21.08 | 207,199 | -0.11(-0.52%) |
Sep 14, 2015 | 21.09 | 21.21 | 21.09 | 21.19 | 265,108 | +0.19(+0.90%) |
Sep 11, 2015 | 20.95 | 21.00 | 20.67 | 21.00 | 273,320 | +0.08(+0.38%) |
Sep 10, 2015 | 20.88 | 20.96 | 20.85 | 20.92 | 77,063 | -0.04(-0.19%) |
Sep 09, 2015 | 21.05 | 21.07 | 20.94 | 20.96 | 303,544 | +0.03(+0.14%) |
Sep 08, 2015 | 20.70 | 20.94 | 20.70 | 20.93 | 190,144 | +0.24(+1.16%) |
Sep 04, 2015 | 20.75 | 20.69 | 20.69 | 20.69 | 142,800 | +0.01(+0.05%) |
Sep 03, 2015 | 20.67 | 20.80 | 20.66 | 20.68 | 151,731 | +0.06(+0.29%) |
Sep 02, 2015 | 20.76 | 20.76 | 20.55 | 20.62 | 599,002 | -0.04(-0.19%) |