Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.00 | 20.05 | 19.68 | 19.78 | 560,369 | -0.17(-0.85%) |
Nov 27, 2015 | 20.00 | 20.03 | 19.72 | 19.95 | 419,676 | +0.07(+0.35%) |
Nov 25, 2015 | 19.78 | 19.88 | 19.88 | 19.88 | 635,400 | +0.13(+0.66%) |
Nov 24, 2015 | 19.89 | 19.99 | 19.64 | 19.75 | 699,964 | -0.18(-0.90%) |
Nov 23, 2015 | 20.02 | 20.09 | 19.84 | 19.93 | 700,230 | -0.07(-0.35%) |
Nov 20, 2015 | 20.19 | 20.31 | 19.82 | 20.00 | 454,263 | -0.10(-0.50%) |
Nov 19, 2015 | 20.09 | 20.33 | 19.95 | 20.10 | 526,923 | -0.01(-0.05%) |
Nov 18, 2015 | 20.29 | 20.80 | 19.46 | 20.11 | 1,138,629 | -0.69(-3.32%) |
Nov 17, 2015 | 20.43 | 20.92 | 20.19 | 20.80 | 1,643,198 | +0.44(+2.16%) |
Nov 16, 2015 | 20.76 | 20.76 | 20.09 | 20.36 | 1,439,056 | -0.47(-2.26%) |
Nov 13, 2015 | 20.78 | 21.05 | 20.64 | 20.83 | 825,166 | -0.01(-0.05%) |
Nov 12, 2015 | 21.01 | 21.25 | 20.73 | 20.84 | 469,257 | -0.27(-1.28%) |
Nov 11, 2015 | 21.03 | 21.21 | 21.00 | 21.11 | 802,447 | +0.18(+0.86%) |
Nov 10, 2015 | 21.01 | 21.38 | 20.88 | 20.93 | 820,756 | -0.09(-0.43%) |
Nov 09, 2015 | 20.86 | 21.11 | 20.50 | 21.02 | 1,211,868 | +0.10(+0.48%) |
Nov 06, 2015 | 20.34 | 21.13 | 20.34 | 20.92 | 1,032,986 | +0.60(+2.95%) |
Nov 05, 2015 | 20.75 | 20.97 | 19.96 | 20.32 | 909,018 | -0.56(-2.68%) |
Nov 04, 2015 | 21.47 | 21.70 | 20.59 | 20.88 | 1,744,345 | -0.45(-2.11%) |
Nov 03, 2015 | 21.49 | 21.59 | 21.27 | 21.33 | 827,903 | -0.19(-0.88%) |
Nov 02, 2015 | 20.50 | 21.72 | 20.50 | 21.52 | 1,548,205 | +1.00(+4.87%) |
Oct 30, 2015 | 20.71 | 20.91 | 20.36 | 20.52 | 867,409 | -0.16(-0.77%) |
Oct 29, 2015 | 20.79 | 20.85 | 20.42 | 20.68 | 955,446 | +0.10(+0.49%) |
Oct 28, 2015 | 20.12 | 20.66 | 20.02 | 20.58 | 934,488 | +0.58(+2.90%) |
Oct 27, 2015 | 20.16 | 20.36 | 19.92 | 20.00 | 995,507 | -0.27(-1.33%) |
Oct 26, 2015 | 20.08 | 20.35 | 20.00 | 20.27 | 1,073,556 | +0.11(+0.55%) |
Oct 23, 2015 | 19.87 | 20.37 | 19.71 | 20.16 | 1,372,081 | +0.38(+1.92%) |
Oct 22, 2015 | 19.33 | 20.00 | 19.33 | 19.78 | 1,397,763 | -0.27(-1.35%) |
Oct 21, 2015 | 20.02 | 20.24 | 19.99 | 20.05 | 1,616,580 | +0.06(+0.30%) |
Oct 20, 2015 | 20.34 | 20.38 | 19.94 | 19.99 | 613,017 | -0.19(-0.94%) |
Oct 19, 2015 | 20.20 | 20.29 | 20.11 | 20.18 | 976,618 | +0.04(+0.20%) |
Oct 16, 2015 | 20.51 | 20.55 | 19.93 | 20.14 | 1,010,587 | -0.23(-1.13%) |
Oct 15, 2015 | 20.17 | 20.39 | 20.13 | 20.37 | 1,405,847 | +0.12(+0.59%) |
Oct 14, 2015 | 20.21 | 21.00 | 20.18 | 20.25 | 1,036,259 | +0.13(+0.65%) |
Oct 13, 2015 | 19.98 | 20.19 | 19.89 | 20.12 | 2,227,825 | +0.15(+0.75%) |
Oct 12, 2015 | 20.01 | 20.25 | 19.82 | 19.97 | 861,116 | -0.20(-0.99%) |
Oct 09, 2015 | 20.08 | 20.38 | 20.08 | 20.17 | 1,593,424 | +0.09(+0.45%) |
Oct 08, 2015 | 19.82 | 20.16 | 19.80 | 20.08 | 1,102,548 | +0.12(+0.60%) |
Oct 07, 2015 | 20.42 | 20.45 | 19.91 | 19.96 | 1,510,916 | -0.12(-0.60%) |
Oct 06, 2015 | 19.90 | 20.25 | 19.52 | 20.08 | 1,368,921 | +0.51(+2.61%) |
Oct 05, 2015 | 19.84 | 19.88 | 19.03 | 19.57 | 2,226,650 | +0.23(+1.19%) |
Oct 02, 2015 | 18.94 | 20.53 | 18.54 | 19.34 | 3,665,710 | +0.59(+3.15%) |
Oct 01, 2015 | 20.07 | 20.50 | 16.95 | 18.75 | 4,594,839 | -1.25(-6.25%) |
Sep 30, 2015 | 19.25 | 21.42 | 19.25 | 20.00 | 42,457 | +1.00(+5.26%) |
Sep 29, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 1,275 | +0.35(+1.88%) |
Sep 28, 2015 | 20.00 | 20.00 | 16.47 | 18.65 | 1,397 | -1.35(-6.75%) |
Sep 25, 2015 | 20.00 | 20.30 | 19.80 | 20.00 | 59,481 | +0.16(+0.81%) |
Sep 24, 2015 | 19.51 | 19.84 | 19.51 | 19.84 | 11,300 | +0.14(+0.71%) |
Sep 23, 2015 | 19.91 | 19.97 | 19.50 | 19.70 | 7,157 | +0.22(+1.13%) |
Sep 22, 2015 | 19.50 | 19.50 | 19.48 | 19.48 | 2,312 | -0.42(-2.11%) |
Sep 21, 2015 | 19.83 | 20.59 | 19.83 | 19.90 | 1,200 | +0.07(+0.35%) |
Sep 18, 2015 | 19.00 | 19.93 | 19.00 | 19.83 | 4,921 | -0.87(-4.20%) |