Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.18 | 19.40 | 19.18 | 19.34 | 1,732,759 | +0.13(+0.69%) |
Nov 27, 2015 | 19.19 | 19.28 | 19.15 | 19.20 | 1,070,054 | -0.11(-0.56%) |
Nov 25, 2015 | 19.29 | 19.31 | 19.31 | 19.31 | 1,484,813 | -0.02(-0.13%) |
Nov 24, 2015 | 19.19 | 19.43 | 19.18 | 19.34 | 2,351,085 | +0.17(+0.87%) |
Nov 23, 2015 | 19.24 | 19.42 | 19.16 | 19.17 | 2,173,832 | -0.14(-0.73%) |
Nov 20, 2015 | 19.50 | 19.53 | 19.29 | 19.31 | 2,069,453 | -0.14(-0.73%) |
Nov 19, 2015 | 19.37 | 19.46 | 19.34 | 19.45 | 1,169,102 | +0.15(+0.77%) |
Nov 18, 2015 | 19.16 | 19.32 | 19.13 | 19.30 | 2,537,181 | +0.18(+0.96%) |
Nov 17, 2015 | 19.15 | 19.27 | 19.05 | 19.12 | 3,041,229 | -0.02(-0.09%) |
Nov 16, 2015 | 18.72 | 19.14 | 18.72 | 19.14 | 2,790,138 | +0.37(+1.99%) |
Nov 13, 2015 | 18.83 | 18.89 | 18.70 | 18.76 | 7,278,644 | -0.17(-0.88%) |
Nov 12, 2015 | 19.05 | 19.11 | 18.91 | 18.93 | 2,186,922 | -0.36(-1.85%) |
Nov 11, 2015 | 19.43 | 19.47 | 19.23 | 19.29 | 1,480,408 | -0.09(-0.47%) |
Nov 10, 2015 | 19.35 | 19.41 | 19.24 | 19.38 | 1,558,205 | -0.07(-0.38%) |
Nov 09, 2015 | 19.58 | 19.59 | 19.31 | 19.45 | 2,074,940 | -0.09(-0.47%) |
Nov 06, 2015 | 19.62 | 19.67 | 19.41 | 19.54 | 2,168,427 | -0.19(-0.97%) |
Nov 05, 2015 | 19.86 | 19.93 | 19.68 | 19.73 | 2,034,420 | -0.19(-0.96%) |
Nov 04, 2015 | 20.13 | 20.19 | 19.86 | 19.93 | 1,753,664 | -0.25(-1.24%) |
Nov 03, 2015 | 19.88 | 20.20 | 19.83 | 20.18 | 3,798,039 | +0.26(+1.29%) |
Nov 02, 2015 | 19.73 | 19.95 | 19.73 | 19.92 | 1,088,933 | +0.14(+0.71%) |
Oct 30, 2015 | 20.05 | 20.09 | 19.78 | 19.78 | 3,790,624 | -0.34(-1.69%) |
Oct 29, 2015 | 20.11 | 20.28 | 20.07 | 20.12 | 1,246,080 | -0.07(-0.33%) |
Oct 28, 2015 | 19.93 | 20.32 | 19.92 | 20.18 | 2,100,890 | +0.35(+1.76%) |
Oct 27, 2015 | 19.92 | 19.98 | 19.76 | 19.83 | 2,186,724 | -0.24(-1.20%) |
Oct 26, 2015 | 20.32 | 20.34 | 20.07 | 20.08 | 1,340,960 | -0.22(-1.10%) |
Oct 23, 2015 | 20.34 | 20.43 | 20.23 | 20.30 | 2,050,534 | +0.00(+0.00%) |
Oct 22, 2015 | 20.02 | 20.31 | 20.02 | 20.30 | 2,183,198 | +0.33(+1.66%) |
Oct 21, 2015 | 20.42 | 20.44 | 19.83 | 19.97 | 2,404,190 | -0.47(-2.32%) |
Oct 20, 2015 | 20.33 | 20.61 | 20.29 | 20.44 | 1,055,193 | +0.19(+0.94%) |
Oct 19, 2015 | 20.40 | 20.47 | 20.20 | 20.25 | 2,127,603 | -0.32(-1.54%) |
Oct 16, 2015 | 20.63 | 20.71 | 20.53 | 20.57 | 1,781,460 | -0.07(-0.32%) |
Oct 15, 2015 | 20.51 | 20.66 | 20.41 | 20.63 | 5,493,528 | +0.04(+0.20%) |
Oct 14, 2015 | 20.41 | 20.62 | 20.41 | 20.59 | 1,808,788 | +0.24(+1.18%) |
Oct 13, 2015 | 20.32 | 20.60 | 20.28 | 20.35 | 1,533,021 | -0.17(-0.85%) |
Oct 12, 2015 | 20.70 | 20.70 | 20.50 | 20.52 | 1,828,871 | -0.18(-0.88%) |
Oct 09, 2015 | 20.67 | 20.82 | 20.60 | 20.71 | 6,510,467 | +0.12(+0.57%) |
Oct 08, 2015 | 20.35 | 20.62 | 20.31 | 20.59 | 1,751,651 | +0.24(+1.18%) |
Oct 07, 2015 | 20.25 | 20.45 | 20.17 | 20.35 | 3,875,091 | +0.31(+1.53%) |
Oct 06, 2015 | 19.87 | 20.08 | 19.80 | 20.04 | 3,537,451 | +0.23(+1.17%) |
Oct 05, 2015 | 19.59 | 19.86 | 19.59 | 19.81 | 1,913,059 | +0.41(+2.10%) |
Oct 02, 2015 | 18.96 | 19.40 | 18.92 | 19.40 | 2,818,720 | +0.29(+1.52%) |
Oct 01, 2015 | 19.29 | 19.36 | 18.98 | 19.11 | 2,592,825 | +0.00(+0.00%) |
Sep 30, 2015 | 18.80 | 19.11 | 18.75 | 19.11 | 2,691,752 | +0.56(+3.00%) |
Sep 29, 2015 | 18.49 | 18.69 | 18.43 | 18.55 | 2,692,294 | +0.01(+0.04%) |
Sep 28, 2015 | 19.06 | 19.06 | 18.55 | 18.55 | 2,246,095 | -0.63(-3.29%) |
Sep 25, 2015 | 19.34 | 19.34 | 19.12 | 19.18 | 1,987,548 | +0.03(+0.17%) |
Sep 24, 2015 | 18.96 | 19.21 | 18.90 | 19.14 | 1,847,389 | -0.01(-0.04%) |
Sep 23, 2015 | 19.44 | 19.52 | 19.14 | 19.15 | 2,363,090 | -0.27(-1.37%) |
Sep 22, 2015 | 19.65 | 19.65 | 19.33 | 19.42 | 2,502,612 | -0.49(-2.46%) |
Sep 21, 2015 | 19.87 | 20.03 | 19.79 | 19.91 | 2,346,036 | +0.10(+0.50%) |
Sep 18, 2015 | 19.84 | 20.03 | 19.77 | 19.81 | 2,645,117 | -0.26(-1.28%) |
Sep 17, 2015 | 20.04 | 20.36 | 19.95 | 20.07 | 3,239,343 | -0.01(-0.04%) |
Sep 16, 2015 | 19.61 | 20.08 | 19.57 | 20.08 | 2,842,326 | +0.60(+3.07%) |
Sep 15, 2015 | 19.31 | 19.51 | 19.31 | 19.48 | 2,344,229 | +0.16(+0.82%) |
Sep 14, 2015 | 19.44 | 19.49 | 19.31 | 19.32 | 1,800,554 | -0.16(-0.81%) |
Sep 11, 2015 | 19.55 | 19.57 | 19.32 | 19.48 | 1,966,243 | -0.19(-0.97%) |
Sep 10, 2015 | 19.54 | 19.80 | 19.52 | 19.67 | 3,474,425 | +0.09(+0.47%) |
Sep 09, 2015 | 19.96 | 20.00 | 19.55 | 19.58 | 3,101,724 | -0.17(-0.88%) |
Sep 08, 2015 | 19.83 | 19.83 | 19.67 | 19.75 | 3,319,254 | +0.33(+1.71%) |
Sep 04, 2015 | 19.46 | 19.42 | 19.42 | 19.42 | 2,202,308 | -0.31(-1.56%) |
Sep 03, 2015 | 19.65 | 19.97 | 19.57 | 19.73 | 3,307,179 | +0.16(+0.81%) |
Sep 02, 2015 | 19.70 | 19.70 | 19.30 | 19.57 | 4,009,411 | +0.04(+0.21%) |