Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.46 | 22.46 | 22.33 | 22.33 | 24,422 | -0.07(-0.31%) |
Nov 27, 2015 | 22.39 | 22.40 | 22.39 | 22.40 | 4,561 | +0.01(+0.03%) |
Nov 25, 2015 | 22.39 | 22.39 | 22.39 | 22.39 | 143,251 | +0.01(+0.05%) |
Nov 24, 2015 | 22.30 | 22.38 | 22.30 | 22.38 | 7,990 | +0.07(+0.31%) |
Nov 23, 2015 | 22.41 | 22.41 | 22.31 | 22.31 | 29,908 | -0.03(-0.14%) |
Nov 20, 2015 | 22.34 | 22.27 | 22.27 | 22.34 | 2,531 | +0.07(+0.31%) |
Nov 19, 2015 | 22.24 | 22.28 | 22.23 | 22.27 | 52,780 | +0.02(+0.11%) |
Nov 18, 2015 | 22.03 | 22.25 | 22.03 | 22.25 | 14,269 | +0.27(+1.22%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 3,977 | +0.11(+0.51%) |
Nov 16, 2015 | 21.63 | 21.87 | 21.63 | 21.87 | 9,596 | +0.21(+0.95%) |
Nov 13, 2015 | 21.82 | 21.82 | 21.62 | 21.66 | 14,763 | -0.19(-0.87%) |
Nov 12, 2015 | 22.02 | 22.02 | 21.85 | 21.85 | 18,970 | -0.38(-1.70%) |
Nov 11, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 2,232 | -0.06(-0.27%) |
Nov 10, 2015 | 22.14 | 22.31 | 22.14 | 22.29 | 28,997 | +0.12(+0.54%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.15 | 22.17 | 23,003 | -0.26(-1.15%) |
Nov 06, 2015 | 22.49 | 22.49 | 22.31 | 22.42 | 26,473 | -0.01(-0.04%) |
Nov 05, 2015 | 22.48 | 22.50 | 22.40 | 22.43 | 23,274 | -0.10(-0.46%) |
Nov 03, 2015 | 22.51 | 22.54 | 22.51 | 22.54 | 465 | +0.14(+0.62%) |
Nov 02, 2015 | 22.50 | 22.50 | 22.40 | 22.40 | 7,294 | +0.16(+0.72%) |
Oct 30, 2015 | 22.30 | 22.30 | 22.24 | 22.24 | 15,159 | -0.04(-0.16%) |
Oct 29, 2015 | 22.35 | 22.35 | 22.27 | 22.27 | 4,707 | -0.00(-0.01%) |
Oct 28, 2015 | 22.15 | 22.28 | 22.15 | 22.28 | 14,519 | +0.22(+1.01%) |
Oct 27, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5,347 | -0.03(-0.14%) |
Oct 26, 2015 | 22.12 | 22.12 | 22.08 | 22.08 | 6,842 | -0.06(-0.29%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.06 | 22.15 | 8,553 | +0.28(+1.30%) |
Oct 22, 2015 | 21.71 | 21.86 | 21.71 | 21.86 | 3,845 | +0.11(+0.49%) |
Oct 21, 2015 | 21.71 | 21.76 | 21.71 | 21.76 | 20,423 | +0.02(+0.09%) |
Oct 20, 2015 | 21.73 | 21.84 | 21.73 | 21.74 | 17,941 | -0.05(-0.22%) |
Oct 19, 2015 | 21.75 | 21.79 | 21.75 | 21.79 | 16,710 | +0.02(+0.07%) |
Oct 16, 2015 | 21.74 | 21.77 | 21.68 | 21.77 | 16,237 | +0.06(+0.28%) |
Oct 15, 2015 | 21.48 | 21.71 | 21.48 | 21.71 | 10,034 | +0.25(+1.19%) |
Oct 14, 2015 | 21.52 | 21.52 | 21.39 | 21.46 | 9,659 | -0.07(-0.33%) |
Oct 13, 2015 | 21.63 | 21.63 | 21.53 | 21.53 | 12,496 | -0.13(-0.58%) |
Oct 12, 2015 | 21.65 | 21.66 | 21.57 | 21.65 | 15,180 | +0.00(+0.02%) |
Oct 09, 2015 | 21.67 | 21.67 | 21.54 | 21.65 | 90,602 | +0.26(+1.22%) |
Oct 08, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 2,392 | +0.02(+0.07%) |
Oct 07, 2015 | 21.26 | 21.37 | 21.26 | 21.37 | 11,731 | +0.16(+0.76%) |
Oct 06, 2015 | 21.30 | 21.32 | 21.18 | 21.21 | 25,520 | -0.01(-0.03%) |
Oct 05, 2015 | 21.04 | 21.22 | 21.04 | 21.22 | 12,496 | +0.42(+2.03%) |
Oct 02, 2015 | 20.34 | 20.79 | 20.32 | 20.79 | 27,927 | +0.25(+1.23%) |
Oct 01, 2015 | 20.54 | 20.55 | 20.38 | 20.54 | 37,655 | +0.08(+0.40%) |
Sep 30, 2015 | 20.46 | 20.48 | 20.40 | 20.46 | 31,800 | +0.26(+1.26%) |
Sep 29, 2015 | 20.23 | 20.28 | 20.10 | 20.20 | 16,307 | +0.00(+0.00%) |
Sep 28, 2015 | 20.71 | 20.71 | 20.20 | 20.20 | 17,496 | -0.54(-2.61%) |
Sep 25, 2015 | 20.88 | 20.95 | 20.73 | 20.75 | 10,305 | +0.13(+0.64%) |
Sep 24, 2015 | 20.59 | 20.65 | 20.59 | 20.61 | 8,469 | -0.21(-0.99%) |
Sep 23, 2015 | 20.93 | 20.95 | 20.81 | 20.82 | 24,971 | -0.06(-0.30%) |
Sep 22, 2015 | 20.95 | 20.97 | 20.80 | 20.88 | 24,290 | -0.26(-1.21%) |
Sep 21, 2015 | 21.18 | 21.32 | 21.10 | 21.14 | 22,433 | -0.06(-0.29%) |
Sep 18, 2015 | 21.26 | 21.31 | 21.19 | 21.20 | 14,672 | -0.44(-2.02%) |
Sep 17, 2015 | 21.51 | 21.64 | 21.50 | 21.64 | 27,068 | +0.14(+0.66%) |
Sep 16, 2015 | 21.34 | 21.50 | 21.34 | 21.50 | 46,163 | +0.21(+0.99%) |
Sep 15, 2015 | 21.20 | 21.37 | 21.20 | 21.29 | 45,324 | +0.29(+1.37%) |
Sep 14, 2015 | 21.00 | 21.00 | 20.99 | 21.00 | 9,939 | -0.06(-0.28%) |
Sep 11, 2015 | 20.93 | 21.06 | 20.93 | 21.06 | 8,687 | -0.03(-0.13%) |
Sep 10, 2015 | 20.89 | 21.08 | 20.88 | 21.08 | 7,980 | -0.01(-0.05%) |
Sep 09, 2015 | 21.37 | 21.37 | 21.07 | 21.09 | 121,885 | -0.04(-0.17%) |
Sep 08, 2015 | 21.01 | 21.13 | 20.97 | 21.13 | 22,669 | +0.33(+1.57%) |
Sep 04, 2015 | 20.73 | 20.80 | 20.80 | 20.80 | 25,879 | -0.14(-0.66%) |
Sep 03, 2015 | 21.08 | 21.10 | 20.94 | 20.94 | 16,611 | +0.06(+0.29%) |
Sep 02, 2015 | 20.84 | 20.88 | 20.74 | 20.88 | 26,411 | +0.38(+1.86%) |