Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.82 | 19.82 | 19.62 | 19.63 | 280,755 | -0.15(-0.78%) |
Nov 27, 2015 | 19.75 | 19.83 | 19.73 | 19.78 | 135,927 | +0.07(+0.35%) |
Nov 25, 2015 | 19.67 | 19.71 | 19.71 | 19.71 | 212,366 | +0.05(+0.27%) |
Nov 24, 2015 | 19.53 | 19.67 | 19.48 | 19.66 | 270,061 | +0.03(+0.15%) |
Nov 23, 2015 | 19.61 | 19.69 | 19.57 | 19.63 | 334,059 | +0.03(+0.17%) |
Nov 20, 2015 | 19.52 | 19.68 | 19.50 | 19.60 | 131,873 | +0.16(+0.81%) |
Nov 19, 2015 | 19.63 | 19.63 | 19.43 | 19.44 | 312,903 | -0.22(-1.12%) |
Nov 18, 2015 | 19.47 | 19.67 | 19.40 | 19.66 | 283,003 | +0.23(+1.20%) |
Nov 17, 2015 | 19.44 | 19.52 | 19.37 | 19.43 | 1,294,875 | +0.01(+0.07%) |
Nov 16, 2015 | 19.13 | 19.43 | 18.99 | 19.41 | 257,844 | +0.26(+1.34%) |
Nov 13, 2015 | 19.09 | 19.24 | 19.09 | 19.16 | 158,794 | -0.01(-0.07%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.16 | 19.17 | 234,727 | -0.38(-1.95%) |
Nov 11, 2015 | 19.76 | 19.78 | 19.54 | 19.55 | 688,368 | -0.16(-0.80%) |
Nov 10, 2015 | 19.52 | 19.75 | 19.52 | 19.71 | 265,002 | +0.15(+0.74%) |
Nov 09, 2015 | 19.61 | 19.61 | 19.44 | 19.56 | 199,406 | -0.09(-0.48%) |
Nov 06, 2015 | 19.57 | 19.67 | 19.46 | 19.66 | 78,819 | +0.03(+0.15%) |
Nov 05, 2015 | 19.56 | 19.65 | 19.42 | 19.63 | 126,470 | +0.06(+0.29%) |
Nov 04, 2015 | 19.57 | 19.62 | 19.50 | 19.57 | 191,392 | +0.05(+0.26%) |
Nov 03, 2015 | 19.44 | 19.57 | 19.30 | 19.52 | 460,729 | +0.07(+0.34%) |
Nov 02, 2015 | 19.19 | 19.47 | 19.19 | 19.45 | 992,215 | +0.37(+1.91%) |
Oct 30, 2015 | 19.10 | 19.18 | 19.07 | 19.09 | 1,594,680 | +0.01(+0.03%) |
Oct 29, 2015 | 18.99 | 19.12 | 18.97 | 19.08 | 353,534 | +0.05(+0.26%) |
Oct 28, 2015 | 18.71 | 19.03 | 18.60 | 19.03 | 446,020 | +0.33(+1.76%) |
Oct 27, 2015 | 18.63 | 18.73 | 18.61 | 18.70 | 162,185 | +0.12(+0.62%) |
Oct 26, 2015 | 18.63 | 18.72 | 18.56 | 18.59 | 394,133 | -0.06(-0.30%) |
Oct 23, 2015 | 18.60 | 18.72 | 18.52 | 18.64 | 370,373 | +0.16(+0.89%) |
Oct 22, 2015 | 18.73 | 18.73 | 18.33 | 18.48 | 638,324 | -0.18(-0.99%) |
Oct 21, 2015 | 18.82 | 18.85 | 18.42 | 18.66 | 301,785 | -0.04(-0.24%) |
Oct 20, 2015 | 18.77 | 18.81 | 18.65 | 18.71 | 343,690 | -0.15(-0.79%) |
Oct 19, 2015 | 18.71 | 18.87 | 18.70 | 18.86 | 2,001,107 | +0.11(+0.59%) |
Oct 16, 2015 | 18.58 | 18.77 | 18.58 | 18.74 | 436,245 | +0.19(+1.01%) |
Oct 15, 2015 | 18.25 | 18.56 | 18.17 | 18.56 | 309,680 | +0.40(+2.23%) |
Oct 14, 2015 | 18.32 | 18.38 | 18.13 | 18.15 | 481,479 | -0.14(-0.74%) |
Oct 13, 2015 | 18.41 | 18.51 | 18.28 | 18.29 | 1,261,789 | -0.18(-0.97%) |
Oct 12, 2015 | 18.41 | 18.50 | 18.32 | 18.47 | 213,484 | +0.03(+0.15%) |
Oct 09, 2015 | 18.30 | 18.47 | 18.25 | 18.44 | 206,326 | +0.14(+0.79%) |
Oct 08, 2015 | 18.12 | 18.31 | 17.99 | 18.30 | 1,120,703 | +0.10(+0.55%) |
Oct 07, 2015 | 18.06 | 18.20 | 17.97 | 18.20 | 959,785 | +0.23(+1.27%) |
Oct 06, 2015 | 18.37 | 18.37 | 17.83 | 17.97 | 586,157 | -0.41(-2.25%) |
Oct 05, 2015 | 18.44 | 18.50 | 18.30 | 18.38 | 621,816 | +0.04(+0.20%) |
Oct 02, 2015 | 17.78 | 18.34 | 17.71 | 18.34 | 3,986,124 | +0.38(+2.14%) |
Oct 01, 2015 | 17.86 | 17.96 | 17.68 | 17.96 | 559,386 | +0.14(+0.79%) |
Sep 30, 2015 | 17.78 | 17.86 | 17.62 | 17.82 | 1,010,322 | +0.23(+1.29%) |
Sep 29, 2015 | 17.48 | 17.83 | 17.42 | 17.59 | 1,105,550 | +0.14(+0.83%) |
Sep 28, 2015 | 18.02 | 18.04 | 17.31 | 17.45 | 906,368 | -0.69(-3.80%) |
Sep 25, 2015 | 18.72 | 18.72 | 18.02 | 18.14 | 982,827 | -0.42(-2.28%) |
Sep 24, 2015 | 18.52 | 18.57 | 18.41 | 18.56 | 387,347 | -0.11(-0.57%) |
Sep 23, 2015 | 18.68 | 18.79 | 18.62 | 18.67 | 299,758 | -0.01(-0.05%) |
Sep 22, 2015 | 18.68 | 18.71 | 18.54 | 18.67 | 1,179,859 | -0.18(-0.97%) |
Sep 21, 2015 | 18.98 | 19.10 | 18.77 | 18.86 | 239,793 | -0.05(-0.25%) |
Sep 18, 2015 | 18.88 | 19.03 | 18.88 | 18.91 | 197,275 | -0.20(-1.06%) |
Sep 17, 2015 | 18.95 | 19.36 | 18.95 | 19.11 | 6,604,353 | +0.17(+0.92%) |
Sep 16, 2015 | 18.86 | 18.95 | 18.79 | 18.93 | 793,500 | +0.07(+0.38%) |
Sep 15, 2015 | 18.67 | 18.91 | 18.63 | 18.86 | 147,836 | +0.23(+1.23%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.57 | 18.63 | 273,793 | -0.13(-0.70%) |
Sep 11, 2015 | 18.61 | 18.79 | 18.57 | 18.76 | 126,727 | +0.12(+0.63%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.51 | 18.65 | 464,648 | +0.10(+0.53%) |
Sep 09, 2015 | 18.98 | 18.98 | 18.52 | 18.55 | 430,366 | -0.28(-1.48%) |
Sep 08, 2015 | 18.74 | 18.83 | 18.56 | 18.83 | 717,865 | +0.46(+2.52%) |
Sep 04, 2015 | 18.42 | 18.36 | 18.36 | 18.36 | 561,981 | -0.24(-1.31%) |
Sep 03, 2015 | 18.74 | 18.86 | 18.56 | 18.61 | 476,369 | -0.07(-0.37%) |
Sep 02, 2015 | 18.54 | 18.67 | 18.42 | 18.67 | 404,401 | +0.32(+1.74%) |