Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.22 | 20.56 | 20.22 | 20.53 | 45,800 | +0.27(+1.34%) |
Nov 27, 2015 | 20.64 | 20.64 | 20.26 | 20.26 | 610 | -0.28(-1.36%) |
Nov 25, 2015 | 20.26 | 20.54 | 20.54 | 20.54 | 7,325 | -0.02(-0.08%) |
Nov 24, 2015 | 20.58 | 20.61 | 20.54 | 20.55 | 1,833 | +0.01(+0.04%) |
Nov 23, 2015 | 20.65 | 20.66 | 20.54 | 20.54 | 515,395 | -0.09(-0.46%) |
Nov 20, 2015 | 20.61 | 20.66 | 20.54 | 20.64 | 7,481 | +0.01(+0.04%) |
Nov 19, 2015 | 20.62 | 20.66 | 20.61 | 20.63 | 15,114 | +0.04(+0.21%) |
Nov 18, 2015 | 20.61 | 20.66 | 20.58 | 20.59 | 7,887 | -0.03(-0.13%) |
Nov 17, 2015 | 20.55 | 20.61 | 20.55 | 20.61 | 6,496 | +0.03(+0.13%) |
Nov 16, 2015 | 20.56 | 20.60 | 20.55 | 20.59 | 3,190 | -0.01(-0.04%) |
Nov 13, 2015 | 20.56 | 20.60 | 20.54 | 20.60 | 14,355 | +0.04(+0.21%) |
Nov 12, 2015 | 20.55 | 20.60 | 20.54 | 20.55 | 11,330 | +0.01(+0.04%) |
Nov 11, 2015 | 20.56 | 20.57 | 20.54 | 20.54 | 3,619 | -0.01(-0.04%) |
Nov 10, 2015 | 20.63 | 20.65 | 20.54 | 20.55 | 22,206 | -0.07(-0.33%) |
Nov 09, 2015 | 20.55 | 20.68 | 20.48 | 20.62 | 80,981 | +0.08(+0.38%) |
Nov 06, 2015 | 20.55 | 20.55 | 20.48 | 20.54 | 23,601 | -0.05(-0.25%) |
Nov 05, 2015 | 20.79 | 20.79 | 20.49 | 20.60 | 79,697 | -0.01(-0.04%) |
Nov 04, 2015 | 20.63 | 20.69 | 20.59 | 20.60 | 41,230 | +0.08(+0.38%) |
Nov 03, 2015 | 20.60 | 20.71 | 20.48 | 20.53 | 58,038 | -0.04(-0.21%) |
Nov 02, 2015 | 20.76 | 20.76 | 20.43 | 20.57 | 77,890 | +0.05(+0.25%) |
Oct 30, 2015 | 20.51 | 20.70 | 20.41 | 20.52 | 68,851 | +0.10(+0.51%) |
Oct 29, 2015 | 20.54 | 20.72 | 20.42 | 20.42 | 29,157 | -0.17(-0.84%) |
Oct 28, 2015 | 20.45 | 20.66 | 20.43 | 20.59 | 19,151 | +0.05(+0.25%) |
Oct 27, 2015 | 20.56 | 20.57 | 20.48 | 20.54 | 2,208 | -0.06(-0.29%) |
Oct 26, 2015 | 20.48 | 20.73 | 20.48 | 20.60 | 36,775 | -0.01(-0.04%) |
Oct 23, 2015 | 20.42 | 20.70 | 20.42 | 20.60 | 72,964 | -0.01(-0.04%) |
Oct 22, 2015 | 20.34 | 20.68 | 20.34 | 20.61 | 29,823 | +0.19(+0.93%) |
Oct 21, 2015 | 20.48 | 20.51 | 20.42 | 20.42 | 5,337 | -0.21(-1.00%) |
Oct 20, 2015 | 20.63 | 20.72 | 20.54 | 20.63 | 948 | -0.08(-0.37%) |
Oct 19, 2015 | 20.81 | 20.81 | 20.55 | 20.71 | 2,628 | +0.08(+0.38%) |
Oct 16, 2015 | 20.64 | 20.71 | 20.63 | 20.63 | 6,145 | -0.08(-0.38%) |
Oct 15, 2015 | 20.60 | 20.71 | 20.60 | 20.71 | 930 | +0.23(+1.13%) |
Oct 14, 2015 | 20.53 | 20.72 | 20.48 | 20.48 | 31,852 | +0.01(+0.03%) |
Oct 13, 2015 | 20.42 | 20.59 | 20.41 | 20.47 | 10,610 | +0.14(+0.67%) |
Oct 12, 2015 | 20.29 | 20.33 | 20.29 | 20.33 | 898 | +0.07(+0.37%) |
Oct 09, 2015 | 20.33 | 20.38 | 20.26 | 20.26 | 4,790 | -0.10(-0.52%) |
Oct 08, 2015 | 20.40 | 20.40 | 20.36 | 20.36 | 3,098 | +0.06(+0.30%) |
Oct 07, 2015 | 20.33 | 20.40 | 20.30 | 20.30 | 1,458 | +0.01(+0.04%) |
Oct 06, 2015 | 20.26 | 20.40 | 20.24 | 20.30 | 1,063 | +0.02(+0.09%) |
Oct 05, 2015 | 20.37 | 20.38 | 20.28 | 20.28 | 5,165 | -0.06(-0.30%) |
Oct 02, 2015 | 20.22 | 20.34 | 20.22 | 20.34 | 7,629 | +0.11(+0.54%) |
Oct 01, 2015 | 20.35 | 20.44 | 20.22 | 20.23 | 3,311 | -0.07(-0.33%) |
Sep 30, 2015 | 20.25 | 20.30 | 20.25 | 20.30 | 2,358 | -0.15(-0.72%) |
Sep 29, 2015 | 20.23 | 20.48 | 20.23 | 20.44 | 10,358 | +0.10(+0.51%) |
Sep 28, 2015 | 20.46 | 20.48 | 20.34 | 20.34 | 2,441 | -0.21(-1.00%) |
Sep 25, 2015 | 20.63 | 20.63 | 20.30 | 20.54 | 1,514 | -0.09(-0.42%) |
Sep 24, 2015 | 20.59 | 20.79 | 20.51 | 20.63 | 2,709 | +0.07(+0.33%) |
Sep 23, 2015 | 20.46 | 20.56 | 20.46 | 20.56 | 1,639 | +0.12(+0.59%) |
Sep 22, 2015 | 20.43 | 20.44 | 20.43 | 20.44 | 1,744 | +0.11(+0.56%) |
Sep 21, 2015 | 20.46 | 20.49 | 20.33 | 20.33 | 6,667 | -0.21(-1.01%) |
Sep 18, 2015 | 20.42 | 20.71 | 20.42 | 20.54 | 8,016 | +0.30(+1.49%) |
Sep 17, 2015 | 20.42 | 20.73 | 20.23 | 20.23 | 52,020 | -0.11(-0.55%) |
Sep 16, 2015 | 20.17 | 20.36 | 20.17 | 20.35 | 53,037 | +0.18(+0.90%) |
Sep 15, 2015 | 20.17 | 20.19 | 20.17 | 20.17 | 3,421 | -0.01(-0.04%) |
Sep 14, 2015 | 20.17 | 20.17 | 20.16 | 20.17 | 3,148 | -0.01(-0.04%) |
Sep 11, 2015 | 20.32 | 20.33 | 20.17 | 20.18 | 5,581 | -0.13(-0.66%) |
Sep 10, 2015 | 19.99 | 20.44 | 19.99 | 20.32 | 52,625 | +0.21(+1.04%) |
Sep 09, 2015 | 20.02 | 20.23 | 20.02 | 20.11 | 31,692 | +0.11(+0.53%) |
Sep 08, 2015 | 19.98 | 20.19 | 19.95 | 20.00 | 48,183 | -0.21(-1.06%) |
Sep 04, 2015 | 20.05 | 20.22 | 20.22 | 20.22 | 2,209 | +0.34(+1.69%) |
Sep 03, 2015 | 19.90 | 19.90 | 19.87 | 19.88 | 2,295 | -0.10(-0.50%) |
Sep 02, 2015 | 19.78 | 20.00 | 19.78 | 19.98 | 5,722 | -0.00(-0.01%) |