Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.88 | 20.22 | 19.87 | 20.19 | 4,930,932 | +0.32(+1.61%) |
Nov 27, 2015 | 19.80 | 19.92 | 19.75 | 19.87 | 1,803,067 | -0.13(-0.65%) |
Nov 25, 2015 | 20.10 | 20.00 | 20.00 | 20.00 | 3,579,022 | -0.17(-0.86%) |
Nov 24, 2015 | 20.12 | 20.36 | 20.04 | 20.18 | 3,657,640 | +0.28(+1.39%) |
Nov 23, 2015 | 19.92 | 20.17 | 19.78 | 19.90 | 4,265,917 | -0.01(-0.07%) |
Nov 20, 2015 | 20.32 | 20.34 | 19.90 | 19.92 | 4,217,108 | -0.34(-1.68%) |
Nov 19, 2015 | 20.34 | 20.58 | 20.19 | 20.26 | 5,125,140 | -0.16(-0.78%) |
Nov 18, 2015 | 20.58 | 20.71 | 19.87 | 20.42 | 11,205,556 | -0.61(-2.90%) |
Nov 17, 2015 | 20.82 | 21.16 | 20.69 | 21.03 | 4,438,708 | +0.17(+0.84%) |
Nov 16, 2015 | 20.15 | 20.88 | 20.07 | 20.85 | 4,990,058 | +0.71(+3.53%) |
Nov 13, 2015 | 20.22 | 20.53 | 20.08 | 20.14 | 4,283,249 | -0.25(-1.25%) |
Nov 12, 2015 | 20.53 | 20.91 | 20.35 | 20.39 | 5,610,794 | -0.50(-2.40%) |
Nov 11, 2015 | 21.39 | 21.44 | 20.83 | 20.90 | 4,292,371 | -0.50(-2.34%) |
Nov 10, 2015 | 21.18 | 21.53 | 21.04 | 21.40 | 3,955,395 | +0.10(+0.48%) |
Nov 09, 2015 | 21.56 | 21.77 | 21.18 | 21.29 | 3,233,874 | -0.25(-1.18%) |
Nov 06, 2015 | 21.37 | 21.61 | 21.21 | 21.55 | 3,717,487 | -0.13(-0.60%) |
Nov 05, 2015 | 21.82 | 22.27 | 21.61 | 21.68 | 5,199,832 | -0.28(-1.29%) |
Nov 04, 2015 | 21.88 | 22.08 | 21.67 | 21.96 | 6,850,971 | -0.01(-0.03%) |
Nov 03, 2015 | 21.75 | 22.28 | 21.70 | 21.97 | 5,633,153 | +0.28(+1.31%) |
Nov 02, 2015 | 21.46 | 21.74 | 21.33 | 21.69 | 4,972,868 | +0.11(+0.50%) |
Oct 30, 2015 | 21.45 | 21.76 | 21.31 | 21.58 | 9,143,937 | +0.18(+0.85%) |
Oct 29, 2015 | 20.68 | 21.48 | 20.61 | 21.40 | 8,747,632 | +0.73(+3.55%) |
Oct 28, 2015 | 20.21 | 20.84 | 20.04 | 20.66 | 8,424,802 | +0.58(+2.89%) |
Oct 27, 2015 | 20.16 | 20.18 | 19.86 | 20.08 | 5,435,376 | -0.34(-1.67%) |
Oct 26, 2015 | 20.66 | 20.73 | 20.35 | 20.42 | 4,950,298 | -0.22(-1.09%) |
Oct 23, 2015 | 20.92 | 20.94 | 20.49 | 20.65 | 6,903,973 | -0.46(-2.17%) |
Oct 22, 2015 | 20.55 | 21.15 | 20.55 | 21.11 | 7,518,989 | +0.66(+3.23%) |
Oct 21, 2015 | 20.47 | 20.58 | 20.22 | 20.45 | 6,573,187 | -0.14(-0.67%) |
Oct 20, 2015 | 20.34 | 20.79 | 20.31 | 20.58 | 5,652,788 | +0.30(+1.47%) |
Oct 19, 2015 | 20.45 | 20.61 | 20.11 | 20.29 | 6,138,454 | -0.48(-2.31%) |
Oct 16, 2015 | 20.84 | 20.90 | 20.66 | 20.76 | 4,809,099 | +0.01(+0.04%) |
Oct 15, 2015 | 20.69 | 20.86 | 20.50 | 20.76 | 4,352,809 | +0.00(+0.00%) |
Oct 14, 2015 | 20.35 | 20.84 | 20.34 | 20.76 | 5,005,309 | +0.40(+1.96%) |
Oct 13, 2015 | 20.19 | 20.71 | 20.08 | 20.36 | 7,302,104 | -0.15(-0.71%) |
Oct 12, 2015 | 20.59 | 20.63 | 20.31 | 20.50 | 4,019,745 | -0.07(-0.32%) |
Oct 09, 2015 | 20.83 | 20.95 | 20.52 | 20.57 | 6,638,571 | -0.14(-0.67%) |
Oct 08, 2015 | 19.76 | 20.85 | 19.74 | 20.71 | 8,488,014 | +1.01(+5.12%) |
Oct 07, 2015 | 19.80 | 19.98 | 19.51 | 19.70 | 13,216,954 | +0.26(+1.34%) |
Oct 06, 2015 | 19.28 | 19.57 | 19.19 | 19.44 | 10,647,408 | +0.24(+1.25%) |
Oct 05, 2015 | 19.23 | 19.49 | 19.04 | 19.20 | 17,931,506 | -0.30(-1.53%) |
Oct 02, 2015 | 19.18 | 19.55 | 19.12 | 19.49 | 6,855,510 | +0.20(+1.05%) |
Oct 01, 2015 | 19.78 | 20.07 | 19.20 | 19.29 | 6,114,600 | -0.10(-0.52%) |
Sep 30, 2015 | 19.31 | 19.55 | 18.89 | 19.39 | 6,613,356 | +0.20(+1.06%) |
Sep 29, 2015 | 18.76 | 19.26 | 18.68 | 19.19 | 5,898,254 | +0.41(+2.20%) |
Sep 28, 2015 | 18.88 | 19.04 | 18.75 | 18.78 | 5,087,351 | -0.30(-1.60%) |
Sep 25, 2015 | 19.02 | 19.17 | 18.85 | 19.08 | 5,775,930 | +0.30(+1.62%) |
Sep 24, 2015 | 18.41 | 18.99 | 18.40 | 18.78 | 6,955,516 | +0.22(+1.17%) |
Sep 23, 2015 | 18.94 | 19.07 | 18.53 | 18.56 | 6,795,824 | -0.33(-1.77%) |
Sep 22, 2015 | 18.79 | 19.03 | 18.63 | 18.89 | 4,995,704 | -0.16(-0.84%) |
Sep 21, 2015 | 18.92 | 19.16 | 18.78 | 19.05 | 5,655,441 | +0.28(+1.51%) |
Sep 18, 2015 | 19.07 | 19.12 | 18.73 | 18.77 | 8,912,610 | -0.60(-3.07%) |
Sep 17, 2015 | 19.15 | 19.73 | 18.90 | 19.36 | 9,564,747 | +0.21(+1.10%) |
Sep 16, 2015 | 18.48 | 19.20 | 18.45 | 19.15 | 8,430,257 | +0.84(+4.60%) |
Sep 15, 2015 | 18.41 | 18.69 | 18.17 | 18.31 | 6,013,182 | -0.10(-0.55%) |
Sep 14, 2015 | 18.62 | 18.66 | 18.33 | 18.41 | 5,879,117 | -0.28(-1.48%) |
Sep 11, 2015 | 18.95 | 18.96 | 18.59 | 18.69 | 5,330,737 | -0.52(-2.72%) |
Sep 10, 2015 | 18.99 | 19.43 | 18.90 | 19.21 | 5,913,429 | +0.18(+0.95%) |
Sep 09, 2015 | 19.40 | 19.60 | 18.99 | 19.03 | 5,403,629 | -0.25(-1.28%) |
Sep 08, 2015 | 19.27 | 19.41 | 18.89 | 19.28 | 4,961,446 | +0.15(+0.76%) |
Sep 04, 2015 | 18.94 | 19.13 | 19.13 | 19.13 | 5,307,634 | -0.09(-0.49%) |
Sep 03, 2015 | 19.25 | 19.81 | 19.09 | 19.23 | 7,798,821 | +0.09(+0.46%) |
Sep 02, 2015 | 19.89 | 19.90 | 18.93 | 19.14 | 9,723,338 | -0.52(-2.66%) |