Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.57 | 19.61 | 19.17 | 19.21 | 42,471 | -0.22(-1.13%) |
Nov 27, 2015 | 19.60 | 19.60 | 19.38 | 19.43 | 41,125 | -0.47(-2.36%) |
Nov 25, 2015 | 19.61 | 19.90 | 19.90 | 19.90 | 54,600 | +0.05(+0.25%) |
Nov 24, 2015 | 19.79 | 19.97 | 19.63 | 19.85 | 56,992 | +0.48(+2.48%) |
Nov 23, 2015 | 19.15 | 19.60 | 19.15 | 19.37 | 68,711 | +0.26(+1.36%) |
Nov 20, 2015 | 19.11 | 19.47 | 19.07 | 19.11 | 28,331 | +0.00(+0.00%) |
Nov 19, 2015 | 19.10 | 19.18 | 19.05 | 19.11 | 23,860 | -0.09(-0.47%) |
Nov 18, 2015 | 19.25 | 19.28 | 18.90 | 19.20 | 63,883 | +0.14(+0.73%) |
Nov 17, 2015 | 19.27 | 19.30 | 18.99 | 19.06 | 53,783 | -0.48(-2.46%) |
Nov 16, 2015 | 19.07 | 19.54 | 18.80 | 19.54 | 80,322 | +0.46(+2.41%) |
Nov 13, 2015 | 19.28 | 19.28 | 18.99 | 19.08 | 114,074 | -0.32(-1.65%) |
Nov 12, 2015 | 19.51 | 19.75 | 19.38 | 19.40 | 67,719 | -0.47(-2.37%) |
Nov 11, 2015 | 20.31 | 20.34 | 19.81 | 19.87 | 35,646 | -0.46(-2.26%) |
Nov 10, 2015 | 20.21 | 20.50 | 20.21 | 20.33 | 10,467 | +0.01(+0.05%) |
Nov 09, 2015 | 20.34 | 20.51 | 20.16 | 20.32 | 17,931 | -0.10(-0.49%) |
Nov 06, 2015 | 20.47 | 20.53 | 20.30 | 20.42 | 43,917 | -0.26(-1.26%) |
Nov 05, 2015 | 20.81 | 20.95 | 20.59 | 20.68 | 44,422 | -0.33(-1.57%) |
Nov 04, 2015 | 21.52 | 21.54 | 20.92 | 21.01 | 30,247 | -0.60(-2.78%) |
Nov 03, 2015 | 21.20 | 21.75 | 21.20 | 21.61 | 51,769 | +0.68(+3.25%) |
Nov 02, 2015 | 20.91 | 21.08 | 20.85 | 20.93 | 62,515 | -0.10(-0.48%) |
Oct 30, 2015 | 20.82 | 21.20 | 20.71 | 21.03 | 34,969 | +0.28(+1.35%) |
Oct 29, 2015 | 20.80 | 21.05 | 20.70 | 20.75 | 26,319 | -0.08(-0.38%) |
Oct 28, 2015 | 19.96 | 20.85 | 19.91 | 20.83 | 102,797 | +0.99(+4.99%) |
Oct 27, 2015 | 19.76 | 19.84 | 19.62 | 19.84 | 69,046 | -0.26(-1.29%) |
Oct 26, 2015 | 20.29 | 20.29 | 20.10 | 20.10 | 92,098 | -0.25(-1.23%) |
Oct 23, 2015 | 20.37 | 20.55 | 20.23 | 20.35 | 118,866 | -0.34(-1.64%) |
Oct 22, 2015 | 20.67 | 20.80 | 20.44 | 20.69 | 44,741 | +0.21(+1.03%) |
Oct 21, 2015 | 20.58 | 20.74 | 20.40 | 20.48 | 18,183 | -0.36(-1.73%) |
Oct 20, 2015 | 20.78 | 21.03 | 20.70 | 20.84 | 23,165 | -0.05(-0.24%) |
Oct 19, 2015 | 21.00 | 21.03 | 20.81 | 20.89 | 36,462 | -0.50(-2.34%) |
Oct 16, 2015 | 21.47 | 21.47 | 21.07 | 21.39 | 54,918 | +0.17(+0.80%) |
Oct 15, 2015 | 20.88 | 21.24 | 20.70 | 21.22 | 32,853 | +0.04(+0.19%) |
Oct 14, 2015 | 21.03 | 21.21 | 20.95 | 21.18 | 11,739 | +0.07(+0.33%) |
Oct 13, 2015 | 21.27 | 21.74 | 21.04 | 21.11 | 22,691 | -0.29(-1.36%) |
Oct 12, 2015 | 22.15 | 22.15 | 21.25 | 21.40 | 53,883 | -0.74(-3.34%) |
Oct 09, 2015 | 22.18 | 22.30 | 22.01 | 22.14 | 40,957 | -0.07(-0.32%) |
Oct 08, 2015 | 21.84 | 22.33 | 21.74 | 22.21 | 63,370 | +0.50(+2.30%) |
Oct 07, 2015 | 22.10 | 22.22 | 21.55 | 21.71 | 120,020 | -0.15(-0.69%) |
Oct 06, 2015 | 21.20 | 21.90 | 21.20 | 21.86 | 258,378 | +0.83(+3.95%) |
Oct 05, 2015 | 20.95 | 21.12 | 20.86 | 21.03 | 23,034 | +0.44(+2.14%) |
Oct 02, 2015 | 20.08 | 20.64 | 19.96 | 20.59 | 32,649 | +0.21(+1.03%) |
Oct 01, 2015 | 21.10 | 21.17 | 20.24 | 20.38 | 283,963 | -0.20(-0.97%) |
Sep 30, 2015 | 20.50 | 20.67 | 20.30 | 20.58 | 21,146 | +0.19(+0.93%) |
Sep 29, 2015 | 20.30 | 20.55 | 20.26 | 20.39 | 28,992 | +0.22(+1.09%) |
Sep 28, 2015 | 20.31 | 20.43 | 20.11 | 20.17 | 22,220 | -0.51(-2.47%) |
Sep 25, 2015 | 20.83 | 20.96 | 20.56 | 20.68 | 11,453 | +0.06(+0.29%) |
Sep 24, 2015 | 20.19 | 20.62 | 20.17 | 20.62 | 42,723 | +0.18(+0.88%) |
Sep 23, 2015 | 21.13 | 21.37 | 20.38 | 20.44 | 39,921 | -0.54(-2.57%) |
Sep 22, 2015 | 20.71 | 21.03 | 20.64 | 20.98 | 8,508 | -0.04(-0.20%) |
Sep 21, 2015 | 20.84 | 21.13 | 20.75 | 21.02 | 19,112 | +0.56(+2.74%) |
Sep 18, 2015 | 20.71 | 20.84 | 20.30 | 20.46 | 36,764 | -0.68(-3.22%) |
Sep 17, 2015 | 21.50 | 21.50 | 21.10 | 21.14 | 13,087 | -0.23(-1.08%) |
Sep 16, 2015 | 20.88 | 21.46 | 20.78 | 21.37 | 206,347 | +0.84(+4.09%) |
Sep 15, 2015 | 20.34 | 20.53 | 20.29 | 20.53 | 42,941 | +0.32(+1.58%) |
Sep 14, 2015 | 20.44 | 20.44 | 20.17 | 20.21 | 11,790 | -0.52(-2.51%) |
Sep 11, 2015 | 20.67 | 20.89 | 20.48 | 20.73 | 24,556 | -0.27(-1.29%) |
Sep 10, 2015 | 20.54 | 21.14 | 20.54 | 21.00 | 27,664 | +0.45(+2.19%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.50 | 20.55 | 30,743 | -0.62(-2.93%) |
Sep 08, 2015 | 20.93 | 21.29 | 20.51 | 21.17 | 31,741 | +0.09(+0.43%) |
Sep 04, 2015 | 21.30 | 21.08 | 21.08 | 21.08 | 46,300 | -0.40(-1.86%) |
Sep 03, 2015 | 21.96 | 22.00 | 21.16 | 21.48 | 34,838 | +0.24(+1.13%) |
Sep 02, 2015 | 21.26 | 21.40 | 20.14 | 21.24 | 333,306 | +0.44(+2.12%) |