Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.73 | 19.04 | 18.58 | 18.67 | 2,847,699 | +0.04(+0.19%) |
Nov 27, 2015 | 18.57 | 18.83 | 18.51 | 18.64 | 1,055,705 | -0.01(-0.04%) |
Nov 25, 2015 | 18.86 | 18.65 | 18.65 | 18.65 | 2,255,908 | -0.28(-1.46%) |
Nov 24, 2015 | 18.91 | 19.15 | 18.82 | 18.92 | 4,206,010 | +0.05(+0.27%) |
Nov 23, 2015 | 19.73 | 19.77 | 18.86 | 18.87 | 4,298,890 | -0.97(-4.90%) |
Nov 20, 2015 | 19.60 | 20.02 | 19.43 | 19.84 | 3,785,118 | +0.43(+2.21%) |
Nov 19, 2015 | 19.23 | 19.78 | 19.23 | 19.41 | 2,906,369 | +0.28(+1.44%) |
Nov 18, 2015 | 18.80 | 19.20 | 18.59 | 19.14 | 2,964,225 | +0.54(+2.93%) |
Nov 17, 2015 | 18.73 | 18.73 | 18.23 | 18.59 | 2,876,393 | -0.12(-0.62%) |
Nov 16, 2015 | 18.94 | 19.07 | 18.65 | 18.71 | 2,459,535 | -0.23(-1.23%) |
Nov 13, 2015 | 19.08 | 19.18 | 18.78 | 18.94 | 2,074,615 | -0.06(-0.31%) |
Nov 12, 2015 | 18.99 | 19.15 | 18.81 | 19.00 | 2,628,625 | -0.32(-1.65%) |
Nov 11, 2015 | 19.52 | 19.58 | 19.12 | 19.32 | 1,595,801 | -0.13(-0.67%) |
Nov 10, 2015 | 19.23 | 19.57 | 19.21 | 19.45 | 2,249,006 | +0.09(+0.49%) |
Nov 09, 2015 | 19.47 | 19.56 | 18.94 | 19.36 | 2,307,274 | -0.20(-1.04%) |
Nov 06, 2015 | 19.50 | 19.74 | 19.40 | 19.56 | 2,129,254 | -0.45(-2.25%) |
Nov 05, 2015 | 20.00 | 20.08 | 19.75 | 20.01 | 1,824,384 | -0.18(-0.90%) |
Nov 04, 2015 | 20.52 | 20.56 | 20.03 | 20.19 | 1,774,261 | -0.21(-1.03%) |
Nov 03, 2015 | 20.21 | 20.61 | 20.16 | 20.40 | 1,693,272 | +0.08(+0.39%) |
Nov 02, 2015 | 19.97 | 20.40 | 19.81 | 20.32 | 1,548,202 | +0.20(+1.01%) |
Oct 30, 2015 | 20.06 | 20.32 | 19.92 | 20.12 | 1,556,220 | +0.09(+0.47%) |
Oct 29, 2015 | 20.21 | 20.31 | 19.95 | 20.02 | 1,474,540 | -0.32(-1.57%) |
Oct 28, 2015 | 20.20 | 20.78 | 20.05 | 20.34 | 2,056,559 | -0.07(-0.32%) |
Oct 27, 2015 | 20.53 | 20.64 | 20.28 | 20.41 | 1,608,998 | -0.31(-1.50%) |
Oct 26, 2015 | 21.03 | 21.14 | 20.67 | 20.72 | 1,209,649 | -0.30(-1.41%) |
Oct 23, 2015 | 20.93 | 21.22 | 20.78 | 21.02 | 2,002,737 | +0.41(+1.97%) |
Oct 22, 2015 | 20.36 | 20.84 | 20.36 | 20.61 | 1,470,195 | +0.27(+1.32%) |
Oct 21, 2015 | 20.75 | 20.84 | 20.31 | 20.34 | 1,460,451 | -0.34(-1.65%) |
Oct 20, 2015 | 20.60 | 20.81 | 20.39 | 20.68 | 1,801,633 | +0.04(+0.21%) |
Oct 19, 2015 | 20.62 | 20.86 | 20.43 | 20.64 | 1,904,508 | -0.21(-1.01%) |
Oct 16, 2015 | 21.21 | 21.21 | 20.74 | 20.85 | 1,601,231 | -0.42(-1.98%) |
Oct 15, 2015 | 21.16 | 21.35 | 21.03 | 21.27 | 1,673,907 | -0.04(-0.20%) |
Oct 14, 2015 | 21.44 | 21.58 | 21.17 | 21.31 | 1,655,511 | +0.04(+0.17%) |
Oct 13, 2015 | 21.28 | 21.54 | 21.04 | 21.28 | 1,439,207 | -0.35(-1.61%) |
Oct 12, 2015 | 21.92 | 21.92 | 21.24 | 21.63 | 1,982,152 | -0.23(-1.06%) |
Oct 09, 2015 | 21.49 | 21.91 | 21.43 | 21.86 | 3,755,824 | +0.89(+4.25%) |
Oct 08, 2015 | 20.93 | 21.10 | 20.56 | 20.97 | 2,974,148 | +0.03(+0.14%) |
Oct 07, 2015 | 21.40 | 21.51 | 20.79 | 20.94 | 2,791,682 | +0.15(+0.73%) |
Oct 06, 2015 | 20.34 | 20.94 | 20.32 | 20.79 | 2,773,877 | +0.24(+1.16%) |
Oct 05, 2015 | 20.15 | 20.59 | 20.08 | 20.55 | 1,810,501 | +0.54(+2.68%) |
Oct 02, 2015 | 19.63 | 20.01 | 19.39 | 20.01 | 2,585,010 | +0.29(+1.47%) |
Oct 01, 2015 | 19.73 | 20.02 | 19.40 | 19.72 | 2,875,657 | +0.36(+1.83%) |
Sep 30, 2015 | 19.27 | 19.42 | 18.94 | 19.36 | 2,699,420 | +0.46(+2.41%) |
Sep 29, 2015 | 18.73 | 18.93 | 18.52 | 18.91 | 2,685,701 | +0.15(+0.81%) |
Sep 28, 2015 | 18.79 | 18.90 | 18.53 | 18.76 | 2,808,337 | -0.57(-2.96%) |
Sep 25, 2015 | 19.56 | 19.68 | 19.21 | 19.33 | 2,210,954 | -0.14(-0.71%) |
Sep 24, 2015 | 18.89 | 19.55 | 18.85 | 19.47 | 2,325,395 | +0.36(+1.86%) |
Sep 23, 2015 | 19.42 | 19.48 | 19.07 | 19.11 | 2,085,723 | -0.21(-1.09%) |
Sep 22, 2015 | 19.03 | 19.52 | 18.81 | 19.32 | 3,010,496 | -0.28(-1.41%) |
Sep 21, 2015 | 19.78 | 19.83 | 19.52 | 19.60 | 1,521,532 | -0.07(-0.33%) |
Sep 18, 2015 | 20.06 | 20.13 | 19.61 | 19.66 | 4,093,191 | -0.75(-3.69%) |
Sep 17, 2015 | 20.37 | 20.86 | 20.29 | 20.42 | 2,099,971 | -0.07(-0.35%) |
Sep 16, 2015 | 20.26 | 20.65 | 20.26 | 20.49 | 2,350,784 | +0.31(+1.54%) |
Sep 15, 2015 | 20.07 | 20.47 | 19.97 | 20.18 | 2,667,747 | +0.09(+0.47%) |
Sep 14, 2015 | 20.27 | 20.40 | 19.86 | 20.08 | 2,050,409 | -0.35(-1.70%) |
Sep 11, 2015 | 20.36 | 20.44 | 20.09 | 20.43 | 1,466,453 | +0.04(+0.18%) |
Sep 10, 2015 | 20.10 | 20.44 | 19.91 | 20.39 | 2,495,871 | +0.46(+2.29%) |
Sep 09, 2015 | 20.58 | 20.88 | 19.85 | 19.94 | 2,705,941 | -0.17(-0.83%) |
Sep 08, 2015 | 19.92 | 20.18 | 19.58 | 20.10 | 2,540,337 | +0.99(+5.19%) |
Sep 04, 2015 | 19.21 | 19.11 | 19.11 | 19.11 | 1,876,281 | -0.57(-2.87%) |
Sep 03, 2015 | 19.18 | 20.05 | 19.18 | 19.68 | 2,555,857 | +0.51(+2.69%) |
Sep 02, 2015 | 18.89 | 19.18 | 18.48 | 19.16 | 2,928,959 | +0.72(+3.93%) |