Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.89 | 20.23 | 19.88 | 20.20 | 4,927,896 | +0.32(+1.61%) |
Nov 27, 2015 | 19.81 | 19.94 | 19.76 | 19.88 | 1,801,957 | -0.13(-0.65%) |
Nov 25, 2015 | 20.12 | 20.02 | 20.02 | 20.02 | 3,576,818 | -0.17(-0.86%) |
Nov 24, 2015 | 20.13 | 20.37 | 20.05 | 20.19 | 3,655,388 | +0.28(+1.39%) |
Nov 23, 2015 | 19.94 | 20.18 | 19.80 | 19.91 | 4,263,290 | -0.01(-0.07%) |
Nov 20, 2015 | 20.33 | 20.35 | 19.91 | 19.93 | 4,214,511 | -0.34(-1.68%) |
Nov 19, 2015 | 20.35 | 20.60 | 20.20 | 20.27 | 5,121,984 | -0.16(-0.78%) |
Nov 18, 2015 | 20.59 | 20.73 | 19.88 | 20.43 | 11,198,656 | -0.61(-2.90%) |
Nov 17, 2015 | 20.83 | 21.17 | 20.70 | 21.04 | 4,435,975 | +0.17(+0.84%) |
Nov 16, 2015 | 20.16 | 20.89 | 20.08 | 20.86 | 4,986,985 | +0.71(+3.53%) |
Nov 13, 2015 | 20.23 | 20.55 | 20.09 | 20.15 | 4,280,611 | -0.25(-1.25%) |
Nov 12, 2015 | 20.54 | 20.92 | 20.36 | 20.41 | 5,607,339 | -0.50(-2.40%) |
Nov 11, 2015 | 21.40 | 21.45 | 20.84 | 20.91 | 4,289,728 | -0.50(-2.34%) |
Nov 10, 2015 | 21.19 | 21.55 | 21.06 | 21.41 | 3,952,960 | +0.10(+0.48%) |
Nov 09, 2015 | 21.57 | 21.78 | 21.20 | 21.31 | 3,231,883 | -0.25(-1.18%) |
Nov 06, 2015 | 21.39 | 21.63 | 21.23 | 21.56 | 3,715,198 | -0.13(-0.60%) |
Nov 05, 2015 | 21.84 | 22.29 | 21.62 | 21.69 | 5,196,630 | -0.28(-1.29%) |
Nov 04, 2015 | 21.89 | 22.09 | 21.69 | 21.98 | 6,846,753 | -0.01(-0.03%) |
Nov 03, 2015 | 21.77 | 22.30 | 21.71 | 21.98 | 5,629,684 | +0.28(+1.31%) |
Nov 02, 2015 | 21.47 | 21.76 | 21.34 | 21.70 | 4,969,806 | +0.11(+0.50%) |
Oct 30, 2015 | 21.47 | 21.77 | 21.32 | 21.59 | 9,138,306 | +0.18(+0.85%) |
Oct 29, 2015 | 20.70 | 21.50 | 20.62 | 21.41 | 8,742,245 | +0.73(+3.55%) |
Oct 28, 2015 | 20.22 | 20.85 | 20.05 | 20.68 | 8,419,614 | +0.58(+2.89%) |
Oct 27, 2015 | 20.17 | 20.20 | 19.87 | 20.09 | 5,432,028 | -0.34(-1.67%) |
Oct 26, 2015 | 20.67 | 20.74 | 20.36 | 20.44 | 4,947,249 | -0.23(-1.09%) |
Oct 23, 2015 | 20.93 | 20.95 | 20.50 | 20.66 | 6,899,722 | -0.46(-2.17%) |
Oct 22, 2015 | 20.57 | 21.16 | 20.56 | 21.12 | 7,514,359 | +0.66(+3.23%) |
Oct 21, 2015 | 20.49 | 20.59 | 20.23 | 20.46 | 6,569,139 | -0.14(-0.67%) |
Oct 20, 2015 | 20.36 | 20.80 | 20.32 | 20.60 | 5,649,307 | +0.30(+1.47%) |
Oct 19, 2015 | 20.46 | 20.62 | 20.12 | 20.30 | 6,134,674 | -0.48(-2.31%) |
Oct 16, 2015 | 20.85 | 20.92 | 20.68 | 20.78 | 4,806,138 | +0.01(+0.04%) |
Oct 15, 2015 | 20.70 | 20.87 | 20.51 | 20.77 | 4,350,129 | +0.00(+0.00%) |
Oct 14, 2015 | 20.36 | 20.85 | 20.35 | 20.77 | 5,002,226 | +0.40(+1.96%) |
Oct 13, 2015 | 20.20 | 20.72 | 20.09 | 20.37 | 7,297,607 | -0.15(-0.71%) |
Oct 12, 2015 | 20.60 | 20.65 | 20.32 | 20.52 | 4,017,270 | -0.07(-0.32%) |
Oct 09, 2015 | 20.84 | 20.97 | 20.53 | 20.58 | 6,634,483 | -0.14(-0.67%) |
Oct 08, 2015 | 19.77 | 20.86 | 19.75 | 20.72 | 8,482,787 | +1.01(+5.12%) |
Oct 07, 2015 | 19.81 | 19.99 | 19.52 | 19.71 | 13,208,815 | +0.26(+1.34%) |
Oct 06, 2015 | 19.30 | 19.59 | 19.20 | 19.45 | 10,640,852 | +0.24(+1.25%) |
Oct 05, 2015 | 19.24 | 19.51 | 19.06 | 19.21 | 17,920,464 | -0.30(-1.53%) |
Oct 02, 2015 | 19.19 | 19.56 | 19.13 | 19.51 | 6,851,288 | +0.20(+1.05%) |
Oct 01, 2015 | 19.80 | 20.08 | 19.22 | 19.30 | 6,110,835 | -0.10(-0.52%) |
Sep 30, 2015 | 19.32 | 19.56 | 18.90 | 19.40 | 6,609,283 | +0.20(+1.06%) |
Sep 29, 2015 | 18.77 | 19.27 | 18.69 | 19.20 | 5,894,622 | +0.41(+2.20%) |
Sep 28, 2015 | 18.89 | 19.06 | 18.76 | 18.79 | 5,084,218 | -0.30(-1.60%) |
Sep 25, 2015 | 19.03 | 19.18 | 18.86 | 19.09 | 5,772,373 | +0.30(+1.62%) |
Sep 24, 2015 | 18.42 | 19.01 | 18.41 | 18.79 | 6,951,233 | +0.22(+1.17%) |
Sep 23, 2015 | 18.95 | 19.09 | 18.54 | 18.57 | 6,791,639 | -0.33(-1.77%) |
Sep 22, 2015 | 18.80 | 19.05 | 18.64 | 18.90 | 4,992,628 | -0.16(-0.84%) |
Sep 21, 2015 | 18.93 | 19.18 | 18.79 | 19.06 | 5,651,958 | +0.28(+1.51%) |
Sep 18, 2015 | 19.08 | 19.13 | 18.74 | 18.78 | 8,907,122 | -0.60(-3.07%) |
Sep 17, 2015 | 19.17 | 19.74 | 18.91 | 19.38 | 9,558,857 | +0.21(+1.10%) |
Sep 16, 2015 | 18.49 | 19.22 | 18.46 | 19.17 | 8,425,065 | +0.84(+4.60%) |
Sep 15, 2015 | 18.42 | 18.70 | 18.18 | 18.32 | 6,009,479 | -0.10(-0.55%) |
Sep 14, 2015 | 18.63 | 18.67 | 18.34 | 18.42 | 5,875,497 | -0.28(-1.48%) |
Sep 11, 2015 | 18.96 | 18.98 | 18.61 | 18.70 | 5,327,454 | -0.52(-2.72%) |
Sep 10, 2015 | 19.00 | 19.44 | 18.91 | 19.22 | 5,909,788 | +0.18(+0.95%) |
Sep 09, 2015 | 19.41 | 19.61 | 19.01 | 19.04 | 5,400,302 | -0.25(-1.28%) |
Sep 08, 2015 | 19.28 | 19.43 | 18.90 | 19.29 | 4,958,391 | +0.15(+0.76%) |
Sep 04, 2015 | 18.95 | 19.14 | 19.14 | 19.14 | 5,304,365 | -0.09(-0.49%) |
Sep 03, 2015 | 19.26 | 19.83 | 19.10 | 19.24 | 7,794,019 | +0.09(+0.46%) |
Sep 02, 2015 | 19.91 | 19.91 | 18.94 | 19.15 | 9,717,351 | -0.52(-2.66%) |