Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.50 | 21.53 | 21.39 | 21.41 | 37,312 | -0.09(-0.42%) |
Nov 27, 2015 | 21.50 | 21.51 | 21.45 | 21.50 | 20,634 | +0.03(+0.15%) |
Nov 25, 2015 | 21.53 | 21.47 | 21.47 | 21.47 | 48,561 | +0.01(+0.04%) |
Nov 24, 2015 | 21.37 | 21.53 | 21.29 | 21.46 | 318,966 | +0.04(+0.19%) |
Nov 23, 2015 | 21.47 | 21.49 | 21.39 | 21.42 | 82,160 | -0.00(-0.00%) |
Nov 20, 2015 | 21.41 | 21.53 | 21.40 | 21.42 | 143,685 | +0.05(+0.23%) |
Nov 19, 2015 | 21.41 | 21.42 | 21.34 | 21.37 | 56,211 | -0.01(-0.04%) |
Nov 18, 2015 | 21.18 | 21.38 | 21.15 | 21.38 | 91,730 | +0.26(+1.24%) |
Nov 17, 2015 | 21.26 | 21.27 | 21.07 | 21.12 | 93,641 | -0.04(-0.19%) |
Nov 16, 2015 | 20.89 | 21.16 | 20.87 | 21.16 | 155,654 | +0.32(+1.53%) |
Nov 13, 2015 | 20.98 | 20.98 | 20.82 | 20.84 | 95,899 | -0.16(-0.74%) |
Nov 12, 2015 | 21.20 | 21.21 | 20.99 | 20.99 | 52,925 | -0.31(-1.44%) |
Nov 11, 2015 | 21.41 | 21.41 | 21.30 | 21.30 | 48,018 | -0.02(-0.09%) |
Nov 10, 2015 | 21.27 | 21.35 | 21.22 | 21.32 | 59,668 | +0.01(+0.04%) |
Nov 09, 2015 | 21.42 | 21.42 | 21.17 | 21.31 | 94,534 | -0.12(-0.57%) |
Nov 06, 2015 | 21.52 | 21.52 | 21.30 | 21.44 | 110,334 | -0.10(-0.45%) |
Nov 05, 2015 | 21.65 | 21.65 | 21.44 | 21.53 | 188,465 | -0.06(-0.27%) |
Nov 04, 2015 | 21.75 | 21.75 | 21.58 | 21.59 | 83,693 | -0.10(-0.45%) |
Nov 03, 2015 | 21.60 | 21.74 | 21.53 | 21.69 | 108,795 | +0.09(+0.42%) |
Nov 02, 2015 | 21.42 | 21.62 | 21.42 | 21.60 | 66,897 | +0.20(+0.92%) |
Oct 30, 2015 | 21.44 | 21.52 | 21.40 | 21.40 | 58,162 | -0.01(-0.06%) |
Oct 29, 2015 | 21.42 | 21.44 | 21.36 | 21.42 | 52,645 | -0.00(-0.01%) |
Oct 28, 2015 | 21.34 | 21.44 | 21.24 | 21.42 | 70,784 | +0.13(+0.61%) |
Oct 27, 2015 | 21.34 | 21.34 | 21.22 | 21.29 | 60,103 | -0.09(-0.44%) |
Oct 26, 2015 | 21.44 | 21.44 | 21.36 | 21.38 | 47,716 | -0.02(-0.10%) |
Oct 23, 2015 | 21.44 | 21.46 | 21.31 | 21.40 | 44,540 | +0.13(+0.62%) |
Oct 22, 2015 | 20.94 | 21.34 | 20.94 | 21.27 | 59,350 | +0.40(+1.92%) |
Oct 21, 2015 | 20.95 | 21.04 | 20.87 | 20.87 | 86,134 | -0.07(-0.32%) |
Oct 20, 2015 | 20.87 | 20.96 | 20.87 | 20.94 | 39,132 | -0.02(-0.11%) |
Oct 19, 2015 | 20.96 | 20.96 | 20.88 | 20.96 | 24,767 | -0.01(-0.04%) |
Oct 16, 2015 | 20.92 | 20.97 | 20.88 | 20.97 | 28,064 | +0.11(+0.51%) |
Oct 15, 2015 | 20.69 | 20.88 | 20.66 | 20.86 | 33,591 | +0.23(+1.12%) |
Oct 14, 2015 | 20.72 | 20.81 | 20.59 | 20.63 | 101,889 | -0.11(-0.53%) |
Oct 13, 2015 | 20.81 | 20.88 | 20.72 | 20.74 | 47,043 | -0.16(-0.78%) |
Oct 12, 2015 | 20.86 | 20.90 | 20.86 | 20.90 | 27,403 | +0.01(+0.04%) |
Oct 09, 2015 | 20.91 | 20.94 | 20.84 | 20.90 | 84,396 | -0.01(-0.04%) |
Oct 08, 2015 | 20.58 | 20.91 | 20.57 | 20.90 | 84,537 | +0.29(+1.39%) |
Oct 07, 2015 | 20.55 | 20.67 | 20.48 | 20.62 | 53,920 | +0.12(+0.60%) |
Oct 06, 2015 | 20.60 | 20.60 | 20.43 | 20.50 | 75,075 | -0.02(-0.12%) |
Oct 05, 2015 | 20.29 | 20.56 | 20.29 | 20.52 | 100,440 | +0.38(+1.87%) |
Oct 02, 2015 | 19.62 | 20.14 | 19.60 | 20.14 | 185,357 | +0.31(+1.57%) |
Oct 01, 2015 | 19.87 | 19.87 | 19.64 | 19.83 | 43,428 | +0.01(+0.04%) |
Sep 30, 2015 | 19.72 | 19.84 | 19.64 | 19.82 | 222,962 | +0.27(+1.38%) |
Sep 29, 2015 | 19.45 | 19.61 | 19.41 | 19.56 | 104,680 | +0.09(+0.46%) |
Sep 28, 2015 | 19.78 | 19.78 | 19.42 | 19.47 | 140,834 | -0.36(-1.81%) |
Sep 25, 2015 | 19.90 | 20.01 | 19.79 | 19.82 | 43,069 | +0.01(+0.05%) |
Sep 24, 2015 | 19.76 | 19.86 | 19.60 | 19.81 | 123,558 | -0.04(-0.20%) |
Sep 23, 2015 | 19.94 | 19.94 | 19.77 | 19.85 | 82,056 | -0.03(-0.16%) |
Sep 22, 2015 | 19.90 | 19.94 | 19.77 | 19.89 | 89,425 | -0.24(-1.17%) |
Sep 21, 2015 | 20.07 | 20.21 | 20.02 | 20.12 | 34,369 | +0.16(+0.81%) |
Sep 18, 2015 | 20.10 | 20.18 | 19.95 | 19.96 | 70,891 | -0.36(-1.76%) |
Sep 17, 2015 | 20.36 | 20.56 | 20.25 | 20.32 | 25,709 | -0.02(-0.08%) |
Sep 16, 2015 | 20.20 | 20.35 | 20.17 | 20.33 | 94,599 | +0.18(+0.89%) |
Sep 15, 2015 | 19.93 | 20.19 | 19.93 | 20.16 | 117,445 | +0.24(+1.22%) |
Sep 14, 2015 | 20.02 | 20.02 | 19.85 | 19.91 | 48,700 | -0.10(-0.49%) |
Sep 11, 2015 | 19.89 | 20.01 | 19.80 | 20.01 | 52,041 | +0.09(+0.45%) |
Sep 10, 2015 | 19.84 | 20.06 | 19.81 | 19.92 | 125,549 | +0.06(+0.33%) |
Sep 09, 2015 | 20.37 | 20.37 | 19.80 | 19.85 | 264,951 | -0.29(-1.45%) |
Sep 08, 2015 | 19.95 | 20.15 | 19.91 | 20.15 | 111,724 | +0.45(+2.27%) |
Sep 04, 2015 | 19.80 | 19.70 | 19.70 | 19.70 | 138,166 | -0.31(-1.54%) |
Sep 03, 2015 | 20.06 | 20.16 | 19.92 | 20.01 | 72,603 | +0.06(+0.28%) |
Sep 02, 2015 | 19.82 | 19.95 | 19.69 | 19.95 | 313,310 | +0.32(+1.65%) |