Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.99 | 22.27 | 21.87 | 22.08 | 284,598 | +0.11(+0.48%) |
Nov 27, 2015 | 21.94 | 22.04 | 21.84 | 21.97 | 64,938 | +0.08(+0.39%) |
Nov 25, 2015 | 21.74 | 21.89 | 21.89 | 21.89 | 276,466 | +0.13(+0.58%) |
Nov 24, 2015 | 21.87 | 21.99 | 21.53 | 21.76 | 325,168 | -0.27(-1.22%) |
Nov 23, 2015 | 21.37 | 22.15 | 21.37 | 22.03 | 506,692 | +0.54(+2.49%) |
Nov 20, 2015 | 21.30 | 21.60 | 20.91 | 21.49 | 421,408 | +0.34(+1.60%) |
Nov 19, 2015 | 21.46 | 21.58 | 20.62 | 21.15 | 323,441 | -0.39(-1.83%) |
Nov 18, 2015 | 20.93 | 21.57 | 20.84 | 21.55 | 344,685 | +0.63(+3.04%) |
Nov 17, 2015 | 21.08 | 21.38 | 20.79 | 20.91 | 227,420 | -0.13(-0.60%) |
Nov 16, 2015 | 20.76 | 21.09 | 20.66 | 21.04 | 267,645 | +0.23(+1.12%) |
Nov 13, 2015 | 20.58 | 21.12 | 20.50 | 20.81 | 261,500 | +0.11(+0.51%) |
Nov 12, 2015 | 21.29 | 21.39 | 20.62 | 20.70 | 256,840 | -0.78(-3.64%) |
Nov 11, 2015 | 21.51 | 21.65 | 21.18 | 21.48 | 202,260 | -0.01(-0.03%) |
Nov 10, 2015 | 21.51 | 21.81 | 21.10 | 21.49 | 247,912 | -0.10(-0.46%) |
Nov 09, 2015 | 21.69 | 21.80 | 21.01 | 21.59 | 368,369 | -0.10(-0.46%) |
Nov 06, 2015 | 21.16 | 21.85 | 21.05 | 21.69 | 545,625 | +0.42(+1.99%) |
Nov 05, 2015 | 21.15 | 21.39 | 20.84 | 21.27 | 372,848 | +0.11(+0.53%) |
Nov 04, 2015 | 21.17 | 21.30 | 20.93 | 21.15 | 463,345 | +0.08(+0.40%) |
Nov 03, 2015 | 21.46 | 21.56 | 21.00 | 21.07 | 434,562 | -0.48(-2.23%) |
Nov 02, 2015 | 21.10 | 21.72 | 21.00 | 21.55 | 756,422 | +0.44(+2.07%) |
Oct 30, 2015 | 21.39 | 21.51 | 20.91 | 21.11 | 476,103 | -0.23(-1.06%) |
Oct 29, 2015 | 21.29 | 21.70 | 21.28 | 21.34 | 447,938 | -0.11(-0.49%) |
Oct 28, 2015 | 21.33 | 21.77 | 21.03 | 21.44 | 961,746 | +0.27(+1.27%) |
Oct 27, 2015 | 22.13 | 22.26 | 21.15 | 21.17 | 654,277 | -0.99(-4.49%) |
Oct 26, 2015 | 23.13 | 23.35 | 21.96 | 22.17 | 616,279 | -1.02(-4.38%) |
Oct 23, 2015 | 22.89 | 23.38 | 22.54 | 23.18 | 844,666 | +0.59(+2.62%) |
Oct 22, 2015 | 20.95 | 22.68 | 20.57 | 22.59 | 1,498,583 | +3.29(+17.03%) |
Oct 21, 2015 | 19.35 | 19.69 | 19.09 | 19.30 | 495,398 | +0.06(+0.33%) |
Oct 20, 2015 | 19.91 | 19.91 | 18.87 | 19.24 | 590,304 | -0.68(-3.43%) |
Oct 19, 2015 | 19.76 | 20.10 | 19.60 | 19.93 | 375,132 | +0.12(+0.61%) |
Oct 16, 2015 | 19.96 | 20.00 | 18.99 | 19.81 | 641,620 | -0.16(-0.81%) |
Oct 15, 2015 | 19.64 | 20.06 | 19.47 | 19.97 | 490,617 | +0.43(+2.20%) |
Oct 14, 2015 | 19.63 | 19.88 | 19.50 | 19.54 | 256,087 | -0.08(-0.40%) |
Oct 13, 2015 | 19.63 | 20.09 | 19.55 | 19.62 | 311,704 | -0.10(-0.50%) |
Oct 12, 2015 | 20.28 | 20.37 | 19.38 | 19.71 | 338,847 | -0.59(-2.88%) |
Oct 09, 2015 | 19.97 | 20.52 | 19.87 | 20.30 | 705,145 | +0.31(+1.55%) |
Oct 08, 2015 | 19.43 | 20.13 | 19.32 | 19.99 | 459,315 | +0.53(+2.72%) |
Oct 07, 2015 | 18.76 | 19.47 | 18.71 | 19.46 | 666,929 | +0.83(+4.43%) |
Oct 06, 2015 | 18.13 | 18.78 | 17.91 | 18.63 | 511,310 | +0.58(+3.20%) |
Oct 05, 2015 | 18.14 | 18.32 | 18.02 | 18.06 | 536,454 | +0.00(+0.00%) |
Oct 02, 2015 | 17.53 | 18.06 | 17.21 | 18.06 | 418,489 | +0.39(+2.24%) |
Oct 01, 2015 | 17.82 | 18.01 | 17.53 | 17.66 | 449,775 | -0.13(-0.71%) |
Sep 30, 2015 | 17.79 | 18.09 | 17.58 | 17.79 | 660,484 | +0.09(+0.52%) |
Sep 29, 2015 | 18.04 | 18.16 | 17.62 | 17.70 | 644,727 | -0.39(-2.14%) |
Sep 28, 2015 | 18.75 | 18.75 | 18.06 | 18.08 | 420,492 | -0.68(-3.61%) |
Sep 25, 2015 | 19.05 | 19.08 | 18.59 | 18.76 | 478,777 | -0.14(-0.75%) |
Sep 24, 2015 | 18.84 | 18.93 | 18.63 | 18.90 | 580,727 | -0.13(-0.67%) |
Sep 23, 2015 | 19.42 | 19.57 | 18.97 | 19.03 | 425,694 | -0.42(-2.14%) |
Sep 22, 2015 | 20.02 | 20.21 | 19.40 | 19.45 | 751,596 | -0.83(-4.10%) |
Sep 21, 2015 | 20.77 | 21.02 | 20.20 | 20.28 | 605,454 | -0.27(-1.30%) |
Sep 18, 2015 | 21.15 | 21.25 | 20.41 | 20.55 | 762,832 | -0.92(-4.27%) |
Sep 17, 2015 | 21.74 | 21.94 | 21.38 | 21.46 | 434,622 | -0.38(-1.74%) |
Sep 16, 2015 | 21.78 | 21.91 | 21.58 | 21.84 | 252,021 | +0.01(+0.03%) |
Sep 15, 2015 | 21.79 | 21.97 | 21.53 | 21.84 | 566,638 | +0.04(+0.16%) |
Sep 14, 2015 | 21.87 | 22.04 | 21.69 | 21.80 | 437,816 | -0.13(-0.61%) |
Sep 11, 2015 | 21.86 | 22.09 | 21.48 | 21.94 | 544,016 | -0.01(-0.03%) |
Sep 10, 2015 | 22.08 | 22.44 | 21.81 | 21.94 | 537,029 | -0.25(-1.14%) |
Sep 09, 2015 | 22.81 | 22.92 | 22.15 | 22.20 | 274,882 | -0.48(-2.11%) |
Sep 08, 2015 | 22.63 | 23.11 | 22.46 | 22.68 | 362,690 | +0.31(+1.39%) |
Sep 04, 2015 | 22.07 | 22.37 | 22.37 | 22.37 | 355,862 | -0.04(-0.16%) |
Sep 03, 2015 | 22.39 | 22.77 | 22.28 | 22.40 | 373,521 | +0.04(+0.19%) |
Sep 02, 2015 | 22.46 | 22.46 | 22.01 | 22.36 | 468,389 | +0.26(+1.18%) |