Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.95 | 22.03 | 21.82 | 22.00 | 878,837 | +0.08(+0.37%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.80 | 21.92 | 134,516 | -0.15(-0.67%) |
Nov 25, 2015 | 22.08 | 22.07 | 22.07 | 22.07 | 404,948 | +0.03(+0.15%) |
Nov 24, 2015 | 21.86 | 22.10 | 21.63 | 22.04 | 604,563 | +0.09(+0.41%) |
Nov 23, 2015 | 21.89 | 22.00 | 21.73 | 21.95 | 444,903 | +0.01(+0.04%) |
Nov 20, 2015 | 21.92 | 22.08 | 21.84 | 21.94 | 560,789 | +0.07(+0.30%) |
Nov 19, 2015 | 22.14 | 22.27 | 21.82 | 21.87 | 724,130 | -0.28(-1.25%) |
Nov 18, 2015 | 22.25 | 22.34 | 21.93 | 22.15 | 412,551 | -0.03(-0.15%) |
Nov 17, 2015 | 22.31 | 22.52 | 22.09 | 22.18 | 962,030 | -0.10(-0.44%) |
Nov 16, 2015 | 22.09 | 22.28 | 21.95 | 22.28 | 534,020 | +0.17(+0.78%) |
Nov 13, 2015 | 21.97 | 22.25 | 21.89 | 22.11 | 606,420 | +0.07(+0.30%) |
Nov 12, 2015 | 22.31 | 22.52 | 22.03 | 22.04 | 443,414 | -0.41(-1.82%) |
Nov 11, 2015 | 22.50 | 22.58 | 22.20 | 22.45 | 549,321 | +0.01(+0.04%) |
Nov 10, 2015 | 21.91 | 22.46 | 21.91 | 22.44 | 896,342 | +0.47(+2.16%) |
Nov 09, 2015 | 22.02 | 22.09 | 21.87 | 21.97 | 1,053,069 | -0.11(-0.48%) |
Nov 06, 2015 | 21.02 | 22.31 | 20.84 | 22.08 | 1,966,480 | +1.24(+5.96%) |
Nov 05, 2015 | 20.97 | 21.13 | 20.72 | 20.84 | 1,435,160 | -0.19(-0.89%) |
Nov 04, 2015 | 21.06 | 21.19 | 20.87 | 21.02 | 687,203 | -0.04(-0.19%) |
Nov 03, 2015 | 21.12 | 21.20 | 20.93 | 21.06 | 325,517 | -0.06(-0.27%) |
Nov 02, 2015 | 21.20 | 21.24 | 21.02 | 21.12 | 743,302 | -0.08(-0.38%) |
Oct 30, 2015 | 21.15 | 21.30 | 21.09 | 21.20 | 1,072,512 | +0.04(+0.19%) |
Oct 29, 2015 | 21.03 | 21.23 | 20.91 | 21.16 | 518,511 | +0.04(+0.19%) |
Oct 28, 2015 | 20.47 | 21.22 | 20.47 | 21.12 | 640,277 | +0.69(+3.40%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.39 | 20.43 | 544,905 | -0.46(-2.19%) |
Oct 26, 2015 | 21.24 | 21.30 | 20.86 | 20.88 | 692,732 | -0.40(-1.88%) |
Oct 23, 2015 | 21.22 | 21.35 | 21.08 | 21.28 | 778,892 | +0.16(+0.77%) |
Oct 22, 2015 | 20.63 | 21.28 | 20.63 | 21.12 | 1,081,513 | +0.58(+2.82%) |
Oct 21, 2015 | 20.51 | 20.65 | 20.38 | 20.54 | 533,255 | +0.08(+0.40%) |
Oct 20, 2015 | 20.37 | 20.58 | 20.23 | 20.46 | 798,912 | +0.06(+0.28%) |
Oct 19, 2015 | 20.47 | 20.54 | 20.20 | 20.40 | 510,470 | -0.17(-0.83%) |
Oct 16, 2015 | 20.58 | 20.71 | 20.36 | 20.57 | 569,200 | +0.00(+0.00%) |
Oct 15, 2015 | 20.54 | 20.73 | 20.48 | 20.57 | 319,165 | +0.07(+0.36%) |
Oct 14, 2015 | 20.91 | 21.00 | 20.45 | 20.50 | 857,941 | -0.42(-1.99%) |
Oct 13, 2015 | 20.58 | 21.07 | 20.39 | 20.92 | 818,742 | +0.38(+1.87%) |
Oct 12, 2015 | 21.01 | 21.01 | 20.08 | 20.53 | 935,586 | -0.51(-2.44%) |
Oct 09, 2015 | 21.12 | 21.25 | 20.99 | 21.05 | 605,383 | -0.07(-0.35%) |
Oct 08, 2015 | 21.50 | 21.51 | 21.06 | 21.12 | 1,088,633 | -0.47(-2.16%) |
Oct 07, 2015 | 22.00 | 22.20 | 21.55 | 21.59 | 1,438,026 | -0.31(-1.42%) |
Oct 06, 2015 | 22.24 | 22.33 | 21.78 | 21.90 | 597,244 | -0.34(-1.54%) |
Oct 05, 2015 | 21.66 | 22.36 | 21.60 | 22.24 | 733,429 | +0.70(+3.26%) |
Oct 02, 2015 | 21.02 | 21.54 | 20.98 | 21.54 | 1,159,752 | +0.29(+1.34%) |
Oct 01, 2015 | 21.16 | 21.52 | 21.11 | 21.25 | 880,753 | +0.12(+0.58%) |
Sep 30, 2015 | 21.33 | 21.51 | 21.02 | 21.13 | 1,136,118 | -0.05(-0.23%) |
Sep 29, 2015 | 20.91 | 21.41 | 20.83 | 21.18 | 1,056,293 | +0.28(+1.33%) |
Sep 28, 2015 | 21.08 | 21.18 | 20.71 | 20.90 | 704,189 | -0.33(-1.58%) |
Sep 25, 2015 | 21.15 | 21.36 | 21.09 | 21.24 | 929,137 | +0.20(+0.93%) |
Sep 24, 2015 | 21.36 | 21.37 | 20.71 | 21.04 | 1,255,413 | -0.46(-2.13%) |
Sep 23, 2015 | 21.35 | 21.61 | 21.29 | 21.50 | 1,075,481 | +0.17(+0.80%) |
Sep 22, 2015 | 20.95 | 21.37 | 20.77 | 21.33 | 1,367,707 | +0.15(+0.69%) |
Sep 21, 2015 | 21.37 | 21.41 | 21.07 | 21.18 | 1,043,376 | -0.10(-0.46%) |
Sep 18, 2015 | 21.63 | 21.83 | 21.24 | 21.28 | 1,305,203 | -0.57(-2.62%) |
Sep 17, 2015 | 22.22 | 22.35 | 21.82 | 21.85 | 818,438 | -0.36(-1.62%) |
Sep 16, 2015 | 21.86 | 22.25 | 21.83 | 22.21 | 1,199,185 | +0.39(+1.80%) |
Sep 15, 2015 | 21.47 | 21.83 | 21.36 | 21.82 | 1,018,634 | +0.38(+1.79%) |
Sep 14, 2015 | 21.79 | 21.83 | 21.25 | 21.43 | 1,446,997 | -0.33(-1.54%) |
Sep 11, 2015 | 21.77 | 21.86 | 21.67 | 21.77 | 964,154 | -0.09(-0.41%) |
Sep 10, 2015 | 22.02 | 22.25 | 21.83 | 21.86 | 731,239 | -0.18(-0.82%) |
Sep 09, 2015 | 22.31 | 22.47 | 22.00 | 22.04 | 1,246,028 | -0.13(-0.59%) |
Sep 08, 2015 | 22.14 | 22.23 | 22.00 | 22.17 | 1,090,378 | +0.31(+1.42%) |
Sep 04, 2015 | 22.16 | 21.86 | 21.86 | 21.86 | 895,338 | -0.48(-2.16%) |
Sep 03, 2015 | 21.86 | 22.40 | 21.79 | 22.34 | 970,800 | +0.56(+2.55%) |
Sep 02, 2015 | 21.70 | 21.90 | 21.52 | 21.78 | 1,553,556 | +0.29(+1.37%) |