Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.06 | 21.71 | 21.06 | 21.69 | 238,514 | +0.72(+3.43%) |
Nov 27, 2015 | 20.99 | 21.26 | 20.77 | 20.97 | 53,396 | -0.02(-0.10%) |
Nov 25, 2015 | 20.83 | 20.99 | 20.99 | 20.99 | 67,300 | +0.15(+0.72%) |
Nov 24, 2015 | 20.67 | 20.99 | 20.50 | 20.84 | 73,513 | +0.08(+0.39%) |
Nov 23, 2015 | 20.71 | 21.05 | 20.63 | 20.76 | 58,642 | +0.09(+0.44%) |
Nov 20, 2015 | 20.79 | 21.05 | 20.65 | 20.67 | 68,433 | +0.01(+0.05%) |
Nov 19, 2015 | 20.78 | 21.01 | 20.65 | 20.66 | 57,809 | -0.22(-1.05%) |
Nov 18, 2015 | 20.77 | 21.12 | 20.67 | 20.88 | 137,909 | +0.11(+0.53%) |
Nov 17, 2015 | 20.84 | 21.56 | 20.59 | 20.77 | 125,504 | -0.05(-0.24%) |
Nov 16, 2015 | 21.09 | 21.36 | 20.72 | 20.82 | 90,221 | -0.22(-1.05%) |
Nov 13, 2015 | 21.01 | 21.82 | 20.89 | 21.04 | 146,448 | -0.12(-0.57%) |
Nov 12, 2015 | 21.05 | 21.61 | 20.96 | 21.16 | 260,083 | -0.07(-0.33%) |
Nov 11, 2015 | 21.65 | 21.65 | 21.22 | 21.23 | 140,496 | -0.38(-1.76%) |
Nov 10, 2015 | 21.71 | 21.96 | 21.46 | 21.61 | 281,074 | -0.10(-0.46%) |
Nov 09, 2015 | 21.80 | 21.84 | 21.40 | 21.71 | 181,679 | -0.09(-0.41%) |
Nov 06, 2015 | 21.40 | 21.92 | 21.11 | 21.80 | 206,754 | +0.48(+2.25%) |
Nov 05, 2015 | 21.14 | 21.48 | 20.34 | 21.32 | 191,906 | +0.28(+1.33%) |
Nov 04, 2015 | 20.69 | 21.23 | 20.66 | 21.04 | 240,778 | +0.39(+1.89%) |
Nov 03, 2015 | 19.95 | 21.98 | 19.95 | 20.65 | 598,071 | +0.63(+3.15%) |
Nov 02, 2015 | 19.20 | 20.14 | 19.20 | 20.02 | 427,252 | +0.80(+4.16%) |
Oct 30, 2015 | 20.46 | 20.64 | 19.19 | 19.22 | 715,882 | -1.18(-5.78%) |
Oct 29, 2015 | 18.05 | 20.55 | 17.25 | 20.40 | 1,570,438 | +3.06(+17.65%) |
Oct 28, 2015 | 17.32 | 17.45 | 17.16 | 17.34 | 704,929 | -0.04(-0.23%) |
Oct 27, 2015 | 17.40 | 17.72 | 17.35 | 17.38 | 329,655 | +0.02(+0.12%) |
Oct 26, 2015 | 17.88 | 17.94 | 17.23 | 17.36 | 270,714 | -0.61(-3.39%) |
Oct 23, 2015 | 18.21 | 18.56 | 17.62 | 17.97 | 356,210 | -0.38(-2.07%) |
Oct 22, 2015 | 18.46 | 18.59 | 17.83 | 18.35 | 368,350 | -0.02(-0.11%) |
Oct 21, 2015 | 18.63 | 18.74 | 18.31 | 18.37 | 197,523 | -0.27(-1.45%) |
Oct 20, 2015 | 18.45 | 18.69 | 18.24 | 18.64 | 431,728 | +0.18(+0.98%) |
Oct 19, 2015 | 18.23 | 18.66 | 18.19 | 18.46 | 542,603 | +0.15(+0.82%) |
Oct 16, 2015 | 18.57 | 18.74 | 18.19 | 18.31 | 218,220 | -0.19(-1.03%) |
Oct 15, 2015 | 18.04 | 18.54 | 17.93 | 18.50 | 342,721 | +0.45(+2.49%) |
Oct 14, 2015 | 18.20 | 18.44 | 17.70 | 18.05 | 208,494 | -0.18(-0.99%) |
Oct 13, 2015 | 18.25 | 19.42 | 18.19 | 18.23 | 169,429 | -0.09(-0.49%) |
Oct 12, 2015 | 18.38 | 18.52 | 18.10 | 18.32 | 156,043 | -0.04(-0.22%) |
Oct 09, 2015 | 18.45 | 18.45 | 18.08 | 18.36 | 220,607 | +0.00(+0.00%) |
Oct 08, 2015 | 18.96 | 19.14 | 18.27 | 18.36 | 185,103 | -0.68(-3.57%) |
Oct 07, 2015 | 19.07 | 19.15 | 18.73 | 19.04 | 284,444 | +0.14(+0.74%) |
Oct 06, 2015 | 19.38 | 19.98 | 18.52 | 18.90 | 203,504 | -0.51(-2.63%) |
Oct 05, 2015 | 19.48 | 19.56 | 19.14 | 19.41 | 213,771 | +0.01(+0.05%) |
Oct 02, 2015 | 18.79 | 19.51 | 18.67 | 19.40 | 305,090 | +0.46(+2.43%) |
Oct 01, 2015 | 18.94 | 19.31 | 18.72 | 18.94 | 170,825 | +0.06(+0.32%) |
Sep 30, 2015 | 18.97 | 19.07 | 18.56 | 18.88 | 219,008 | +0.06(+0.32%) |
Sep 29, 2015 | 19.20 | 19.30 | 18.59 | 18.82 | 232,744 | -0.40(-2.08%) |
Sep 28, 2015 | 19.65 | 19.68 | 18.90 | 19.22 | 210,569 | -0.53(-2.68%) |
Sep 25, 2015 | 20.25 | 20.45 | 19.51 | 19.75 | 358,707 | -0.36(-1.79%) |
Sep 24, 2015 | 20.15 | 20.31 | 20.01 | 20.11 | 75,973 | -0.13(-0.64%) |
Sep 23, 2015 | 20.03 | 20.49 | 19.96 | 20.24 | 115,225 | +0.16(+0.80%) |
Sep 22, 2015 | 20.11 | 20.19 | 19.83 | 20.08 | 228,055 | -0.18(-0.89%) |
Sep 21, 2015 | 20.63 | 20.96 | 20.12 | 20.26 | 200,304 | -0.32(-1.55%) |
Sep 18, 2015 | 20.34 | 20.86 | 20.34 | 20.58 | 279,565 | -0.01(-0.05%) |
Sep 17, 2015 | 20.24 | 20.75 | 20.16 | 20.59 | 233,959 | +0.14(+0.68%) |
Sep 16, 2015 | 20.82 | 21.02 | 20.38 | 20.45 | 127,660 | -0.33(-1.59%) |
Sep 15, 2015 | 20.48 | 20.89 | 20.44 | 20.78 | 133,437 | +0.33(+1.61%) |
Sep 14, 2015 | 20.80 | 20.80 | 20.40 | 20.45 | 75,981 | -0.30(-1.45%) |
Sep 11, 2015 | 20.76 | 20.81 | 20.54 | 20.75 | 83,781 | -0.12(-0.57%) |
Sep 10, 2015 | 20.81 | 21.07 | 20.66 | 20.87 | 199,360 | +0.05(+0.24%) |
Sep 09, 2015 | 21.32 | 21.57 | 20.76 | 20.82 | 357,327 | -0.37(-1.75%) |
Sep 08, 2015 | 21.08 | 21.42 | 20.85 | 21.19 | 206,975 | +0.32(+1.53%) |
Sep 04, 2015 | 20.55 | 20.87 | 20.87 | 20.87 | 123,400 | +0.11(+0.53%) |
Sep 03, 2015 | 21.60 | 21.68 | 20.68 | 20.76 | 290,452 | -0.69(-3.22%) |
Sep 02, 2015 | 20.85 | 21.54 | 20.79 | 21.45 | 375,628 | +1.17(+5.77%) |