Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.90 | 17.90 | 17.67 | 17.68 | 3,536,413 | -0.20(-1.12%) |
Nov 27, 2015 | 17.99 | 18.05 | 17.86 | 17.88 | 906,033 | -0.07(-0.39%) |
Nov 25, 2015 | 18.01 | 17.95 | 17.95 | 17.95 | 1,801,100 | -0.06(-0.33%) |
Nov 24, 2015 | 18.00 | 18.06 | 17.83 | 18.01 | 4,371,506 | -0.04(-0.22%) |
Nov 23, 2015 | 18.08 | 18.24 | 17.99 | 18.05 | 2,709,109 | -0.01(-0.06%) |
Nov 20, 2015 | 18.15 | 18.26 | 17.93 | 18.06 | 2,240,187 | -0.06(-0.33%) |
Nov 19, 2015 | 18.35 | 18.40 | 18.06 | 18.12 | 1,854,861 | -0.23(-1.25%) |
Nov 18, 2015 | 18.22 | 18.39 | 17.98 | 18.35 | 1,871,908 | +0.24(+1.33%) |
Nov 17, 2015 | 18.42 | 18.53 | 18.04 | 18.11 | 2,136,473 | -0.31(-1.68%) |
Nov 16, 2015 | 18.01 | 18.53 | 17.95 | 18.42 | 2,119,254 | +0.41(+2.28%) |
Nov 13, 2015 | 18.36 | 18.38 | 17.95 | 18.01 | 2,641,862 | -0.42(-2.28%) |
Nov 12, 2015 | 18.67 | 18.88 | 18.41 | 18.43 | 2,886,036 | -0.36(-1.92%) |
Nov 11, 2015 | 19.02 | 19.15 | 18.77 | 18.79 | 1,777,038 | -0.14(-0.74%) |
Nov 10, 2015 | 18.84 | 19.00 | 18.84 | 18.93 | 1,821,216 | +0.03(+0.16%) |
Nov 09, 2015 | 19.52 | 19.55 | 18.76 | 18.90 | 3,039,858 | -0.57(-2.93%) |
Nov 06, 2015 | 19.33 | 19.61 | 19.31 | 19.47 | 1,976,300 | +0.13(+0.67%) |
Nov 05, 2015 | 19.98 | 20.00 | 19.33 | 19.34 | 2,524,542 | -0.63(-3.15%) |
Nov 04, 2015 | 20.11 | 20.19 | 19.86 | 19.97 | 2,030,294 | -0.11(-0.55%) |
Nov 03, 2015 | 20.07 | 20.18 | 19.94 | 20.08 | 1,888,710 | -0.05(-0.25%) |
Nov 02, 2015 | 20.02 | 20.18 | 19.98 | 20.13 | 2,605,170 | +0.12(+0.60%) |
Oct 30, 2015 | 20.05 | 20.14 | 19.91 | 20.01 | 1,924,037 | +0.01(+0.05%) |
Oct 29, 2015 | 20.09 | 20.24 | 19.94 | 20.00 | 1,367,574 | -0.09(-0.45%) |
Oct 28, 2015 | 20.10 | 20.33 | 19.85 | 20.09 | 2,924,891 | -0.02(-0.10%) |
Oct 27, 2015 | 19.96 | 20.12 | 19.80 | 20.11 | 1,496,874 | +0.08(+0.40%) |
Oct 26, 2015 | 20.19 | 20.20 | 19.93 | 20.03 | 1,478,100 | -0.17(-0.84%) |
Oct 23, 2015 | 20.24 | 20.35 | 19.99 | 20.20 | 1,520,274 | +0.05(+0.25%) |
Oct 22, 2015 | 20.03 | 20.33 | 20.03 | 20.15 | 1,464,201 | +0.25(+1.26%) |
Oct 21, 2015 | 20.33 | 20.39 | 19.89 | 19.90 | 1,039,864 | -0.38(-1.87%) |
Oct 20, 2015 | 20.34 | 20.34 | 20.03 | 20.28 | 1,241,959 | -0.11(-0.54%) |
Oct 19, 2015 | 20.39 | 20.54 | 20.24 | 20.39 | 1,231,288 | -0.10(-0.49%) |
Oct 16, 2015 | 20.45 | 20.54 | 20.22 | 20.49 | 1,272,261 | +0.15(+0.74%) |
Oct 15, 2015 | 20.16 | 20.39 | 19.91 | 20.34 | 1,444,837 | +0.26(+1.29%) |
Oct 14, 2015 | 20.31 | 20.50 | 20.02 | 20.08 | 1,366,624 | -0.26(-1.28%) |
Oct 13, 2015 | 20.59 | 20.72 | 20.31 | 20.34 | 1,166,019 | -0.31(-1.50%) |
Oct 12, 2015 | 21.05 | 21.20 | 20.62 | 20.65 | 1,054,116 | -0.42(-1.99%) |
Oct 09, 2015 | 21.19 | 21.29 | 20.96 | 21.07 | 1,504,545 | -0.04(-0.19%) |
Oct 08, 2015 | 20.86 | 21.19 | 20.75 | 21.11 | 1,846,258 | +0.16(+0.76%) |
Oct 07, 2015 | 20.43 | 20.96 | 20.42 | 20.95 | 2,542,202 | +0.64(+3.15%) |
Oct 06, 2015 | 20.07 | 20.45 | 19.93 | 20.31 | 2,919,513 | +0.23(+1.15%) |
Oct 05, 2015 | 19.85 | 20.29 | 19.78 | 20.08 | 3,487,524 | +0.40(+2.03%) |
Oct 02, 2015 | 19.28 | 19.69 | 19.12 | 19.68 | 3,014,860 | +0.08(+0.41%) |
Oct 01, 2015 | 20.29 | 20.43 | 19.35 | 19.60 | 4,045,737 | -0.66(-3.26%) |
Sep 30, 2015 | 20.25 | 20.34 | 20.07 | 20.26 | 2,511,990 | +0.18(+0.90%) |
Sep 29, 2015 | 19.96 | 20.36 | 19.86 | 20.08 | 3,512,406 | +0.16(+0.80%) |
Sep 28, 2015 | 20.10 | 20.15 | 19.64 | 19.92 | 3,952,929 | -0.33(-1.63%) |
Sep 25, 2015 | 20.44 | 20.50 | 20.10 | 20.25 | 3,332,340 | +0.03(+0.15%) |
Sep 24, 2015 | 19.97 | 20.35 | 19.95 | 20.22 | 3,350,919 | +0.06(+0.30%) |
Sep 23, 2015 | 20.27 | 20.54 | 20.05 | 20.16 | 2,526,679 | -0.10(-0.49%) |
Sep 22, 2015 | 20.00 | 20.35 | 19.93 | 20.26 | 3,441,252 | +0.15(+0.75%) |
Sep 21, 2015 | 20.44 | 20.65 | 20.10 | 20.11 | 3,768,157 | -0.18(-0.89%) |
Sep 18, 2015 | 20.20 | 20.82 | 20.16 | 20.29 | 7,405,196 | -0.13(-0.64%) |
Sep 17, 2015 | 20.54 | 20.76 | 20.35 | 20.42 | 2,404,304 | -0.21(-1.02%) |
Sep 16, 2015 | 20.55 | 20.76 | 20.52 | 20.63 | 1,572,340 | +0.08(+0.39%) |
Sep 15, 2015 | 20.39 | 20.58 | 20.26 | 20.55 | 1,773,437 | +0.22(+1.08%) |
Sep 14, 2015 | 20.84 | 20.84 | 20.24 | 20.33 | 1,836,431 | -0.49(-2.35%) |
Sep 11, 2015 | 20.81 | 20.90 | 20.62 | 20.82 | 1,784,764 | -0.10(-0.48%) |
Sep 10, 2015 | 20.68 | 21.11 | 20.47 | 20.92 | 1,718,660 | +0.19(+0.92%) |
Sep 09, 2015 | 21.14 | 21.26 | 20.69 | 20.73 | 1,983,918 | -0.19(-0.91%) |
Sep 08, 2015 | 20.70 | 20.98 | 20.68 | 20.92 | 2,397,013 | +0.60(+2.95%) |
Sep 04, 2015 | 20.72 | 20.32 | 20.32 | 20.32 | 2,173,600 | -0.62(-2.96%) |
Sep 03, 2015 | 20.97 | 21.19 | 20.88 | 20.94 | 2,479,390 | +0.08(+0.38%) |
Sep 02, 2015 | 20.95 | 21.00 | 20.65 | 20.86 | 2,834,618 | +0.15(+0.72%) |