Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.70 | 19.77 | 19.53 | 19.56 | 5,763,073 | -0.15(-0.74%) |
Nov 27, 2015 | 19.82 | 19.82 | 19.68 | 19.71 | 2,892,999 | +0.07(+0.36%) |
Nov 25, 2015 | 19.62 | 19.64 | 19.64 | 19.64 | 5,873,923 | +0.38(+2.00%) |
Nov 24, 2015 | 19.20 | 19.30 | 19.18 | 19.25 | 4,547,333 | -0.19(-0.96%) |
Nov 23, 2015 | 19.63 | 19.77 | 19.38 | 19.44 | 5,093,958 | -0.27(-1.39%) |
Nov 20, 2015 | 19.94 | 19.94 | 19.67 | 19.72 | 5,256,984 | +0.06(+0.33%) |
Nov 19, 2015 | 19.80 | 19.84 | 19.59 | 19.65 | 9,046,264 | +0.08(+0.39%) |
Nov 18, 2015 | 19.49 | 19.59 | 19.43 | 19.58 | 6,332,999 | +0.02(+0.11%) |
Nov 17, 2015 | 19.59 | 19.67 | 19.47 | 19.55 | 5,981,567 | +0.16(+0.81%) |
Nov 16, 2015 | 19.14 | 19.41 | 19.13 | 19.40 | 4,856,048 | +0.28(+1.44%) |
Nov 13, 2015 | 19.21 | 19.28 | 19.07 | 19.12 | 3,538,004 | -0.16(-0.80%) |
Nov 12, 2015 | 19.46 | 19.48 | 19.25 | 19.28 | 5,545,297 | -0.48(-2.44%) |
Nov 11, 2015 | 19.50 | 19.89 | 19.49 | 19.76 | 7,503,585 | +0.42(+2.17%) |
Nov 10, 2015 | 19.40 | 19.48 | 19.22 | 19.34 | 11,666,331 | +0.79(+4.27%) |
Nov 09, 2015 | 18.74 | 18.77 | 18.47 | 18.55 | 4,153,183 | -0.20(-1.07%) |
Nov 06, 2015 | 18.73 | 18.83 | 18.59 | 18.75 | 5,083,967 | -0.23(-1.21%) |
Nov 05, 2015 | 19.03 | 19.10 | 18.89 | 18.98 | 4,464,154 | -0.17(-0.90%) |
Nov 04, 2015 | 19.29 | 19.30 | 19.01 | 19.15 | 4,915,118 | +0.08(+0.42%) |
Nov 03, 2015 | 18.82 | 19.20 | 18.81 | 19.07 | 7,262,497 | +0.01(+0.03%) |
Nov 02, 2015 | 18.96 | 19.08 | 18.94 | 19.06 | 4,771,357 | +0.14(+0.73%) |
Oct 30, 2015 | 18.74 | 19.04 | 18.74 | 18.93 | 4,109,348 | -0.02(-0.09%) |
Oct 29, 2015 | 18.98 | 19.05 | 18.87 | 18.94 | 3,936,121 | -0.23(-1.20%) |
Oct 28, 2015 | 19.00 | 19.23 | 18.95 | 19.17 | 4,561,812 | +0.25(+1.34%) |
Oct 27, 2015 | 18.94 | 18.96 | 18.81 | 18.92 | 4,534,246 | -0.18(-0.93%) |
Oct 26, 2015 | 19.15 | 19.18 | 19.05 | 19.10 | 3,021,479 | -0.06(-0.33%) |
Oct 23, 2015 | 19.25 | 19.25 | 19.10 | 19.16 | 5,131,485 | +0.10(+0.51%) |
Oct 22, 2015 | 18.98 | 19.17 | 18.90 | 19.06 | 8,152,442 | +0.73(+4.01%) |
Oct 21, 2015 | 18.47 | 18.56 | 18.31 | 18.33 | 4,029,523 | -0.16(-0.84%) |
Oct 20, 2015 | 18.49 | 18.53 | 18.44 | 18.48 | 4,832,967 | +0.03(+0.19%) |
Oct 19, 2015 | 18.58 | 18.58 | 18.40 | 18.45 | 3,969,225 | -0.06(-0.31%) |
Oct 16, 2015 | 18.53 | 18.57 | 18.45 | 18.51 | 7,023,207 | +0.12(+0.66%) |
Oct 15, 2015 | 18.29 | 18.49 | 18.27 | 18.39 | 7,677,678 | +0.16(+0.85%) |
Oct 14, 2015 | 18.27 | 18.28 | 18.05 | 18.23 | 10,265,655 | -0.02(-0.09%) |
Oct 13, 2015 | 18.25 | 18.47 | 18.23 | 18.25 | 5,062,137 | -0.30(-1.61%) |
Oct 12, 2015 | 18.55 | 18.59 | 18.48 | 18.55 | 2,886,187 | -0.01(-0.03%) |
Oct 09, 2015 | 18.66 | 18.74 | 18.52 | 18.55 | 4,612,088 | -0.05(-0.28%) |
Oct 08, 2015 | 18.28 | 18.62 | 18.26 | 18.60 | 7,907,543 | +0.18(+1.00%) |
Oct 07, 2015 | 18.49 | 18.61 | 18.32 | 18.42 | 10,288,843 | -0.17(-0.93%) |
Oct 06, 2015 | 18.60 | 18.65 | 18.54 | 18.59 | 5,714,851 | +0.01(+0.03%) |
Oct 05, 2015 | 18.51 | 18.64 | 18.48 | 18.59 | 5,924,102 | +0.28(+1.54%) |
Oct 02, 2015 | 17.62 | 18.31 | 17.55 | 18.31 | 9,812,784 | +0.51(+2.87%) |
Oct 01, 2015 | 17.86 | 17.98 | 17.63 | 17.79 | 10,221,900 | -0.42(-2.33%) |
Sep 30, 2015 | 18.04 | 18.23 | 17.95 | 18.22 | 27,518,064 | +0.48(+2.72%) |
Sep 29, 2015 | 18.03 | 18.04 | 17.64 | 17.74 | 23,370,494 | -0.13(-0.71%) |
Sep 28, 2015 | 18.27 | 18.32 | 17.83 | 17.86 | 14,441,452 | -0.98(-5.18%) |
Sep 25, 2015 | 19.10 | 19.10 | 18.72 | 18.84 | 11,304,794 | +0.06(+0.31%) |
Sep 24, 2015 | 18.64 | 18.87 | 18.53 | 18.78 | 7,219,714 | -0.17(-0.88%) |
Sep 23, 2015 | 19.05 | 19.11 | 18.90 | 18.95 | 7,432,836 | +0.03(+0.15%) |
Sep 22, 2015 | 18.91 | 18.98 | 18.74 | 18.92 | 7,024,373 | -0.46(-2.40%) |
Sep 21, 2015 | 19.44 | 19.47 | 19.23 | 19.38 | 4,310,653 | +0.06(+0.30%) |
Sep 18, 2015 | 19.31 | 19.52 | 19.27 | 19.33 | 7,408,619 | -0.10(-0.53%) |
Sep 17, 2015 | 19.35 | 19.61 | 19.28 | 19.43 | 7,325,905 | -0.20(-1.02%) |
Sep 16, 2015 | 19.56 | 19.65 | 19.52 | 19.63 | 5,054,879 | +0.26(+1.36%) |
Sep 15, 2015 | 19.21 | 19.45 | 19.21 | 19.37 | 12,289,996 | -0.32(-1.60%) |
Sep 14, 2015 | 19.63 | 19.76 | 19.53 | 19.68 | 5,044,015 | -0.23(-1.15%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.71 | 19.91 | 6,991,994 | -0.30(-1.48%) |
Sep 10, 2015 | 20.19 | 20.31 | 20.11 | 20.21 | 6,440,867 | +0.20(+0.98%) |
Sep 09, 2015 | 20.46 | 20.47 | 19.98 | 20.02 | 5,383,128 | -0.14(-0.71%) |
Sep 08, 2015 | 20.26 | 20.29 | 19.97 | 20.16 | 5,156,425 | +0.71(+3.63%) |
Sep 04, 2015 | 19.56 | 19.45 | 19.45 | 19.45 | 5,282,614 | -0.30(-1.54%) |
Sep 03, 2015 | 19.81 | 19.93 | 19.72 | 19.76 | 5,761,158 | +0.04(+0.20%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.41 | 19.72 | 7,085,091 | +0.40(+2.05%) |