Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.37 | 20.64 | 20.35 | 20.45 | 437,042 | +0.11(+0.54%) |
Nov 27, 2015 | 20.22 | 20.47 | 20.18 | 20.34 | 154,874 | +0.17(+0.84%) |
Nov 25, 2015 | 20.35 | 20.17 | 20.17 | 20.17 | 411,200 | -0.15(-0.74%) |
Nov 24, 2015 | 19.70 | 20.36 | 19.62 | 20.32 | 326,175 | +0.52(+2.63%) |
Nov 23, 2015 | 19.82 | 20.19 | 19.75 | 19.80 | 281,204 | -0.09(-0.45%) |
Nov 20, 2015 | 19.80 | 20.02 | 19.68 | 19.89 | 352,066 | +0.21(+1.07%) |
Nov 19, 2015 | 19.75 | 19.95 | 19.55 | 19.68 | 179,516 | -0.09(-0.46%) |
Nov 18, 2015 | 19.20 | 19.85 | 19.15 | 19.77 | 320,544 | +0.68(+3.56%) |
Nov 17, 2015 | 19.45 | 19.57 | 19.05 | 19.09 | 246,955 | -0.30(-1.55%) |
Nov 16, 2015 | 18.45 | 19.50 | 18.45 | 19.39 | 558,447 | +0.85(+4.58%) |
Nov 13, 2015 | 18.39 | 18.76 | 18.12 | 18.54 | 693,638 | +0.12(+0.65%) |
Nov 12, 2015 | 18.92 | 18.95 | 18.41 | 18.42 | 284,932 | -0.56(-2.95%) |
Nov 11, 2015 | 18.95 | 19.24 | 18.71 | 18.98 | 197,751 | +0.04(+0.21%) |
Nov 10, 2015 | 19.25 | 19.40 | 18.89 | 18.94 | 329,780 | -0.44(-2.27%) |
Nov 09, 2015 | 19.66 | 19.97 | 19.14 | 19.38 | 400,086 | -0.31(-1.57%) |
Nov 06, 2015 | 19.32 | 19.70 | 19.10 | 19.69 | 359,816 | +0.28(+1.44%) |
Nov 05, 2015 | 19.21 | 19.60 | 19.11 | 19.41 | 258,413 | +0.18(+0.94%) |
Nov 04, 2015 | 19.50 | 19.60 | 19.14 | 19.23 | 425,973 | -0.18(-0.90%) |
Nov 03, 2015 | 18.63 | 19.74 | 18.47 | 19.41 | 653,087 | +0.70(+3.71%) |
Nov 02, 2015 | 18.12 | 18.85 | 17.98 | 18.71 | 635,715 | +0.69(+3.83%) |
Oct 30, 2015 | 18.28 | 18.51 | 17.67 | 18.02 | 913,849 | -0.24(-1.31%) |
Oct 29, 2015 | 17.25 | 18.51 | 16.54 | 18.26 | 4,303,981 | -2.56(-12.30%) |
Oct 28, 2015 | 20.64 | 20.85 | 20.44 | 20.82 | 546,366 | +0.28(+1.36%) |
Oct 27, 2015 | 20.45 | 20.74 | 20.25 | 20.54 | 491,379 | +0.13(+0.64%) |
Oct 26, 2015 | 20.70 | 20.92 | 20.20 | 20.41 | 314,264 | -0.28(-1.35%) |
Oct 23, 2015 | 20.56 | 20.86 | 20.35 | 20.69 | 412,032 | +0.29(+1.42%) |
Oct 22, 2015 | 20.42 | 21.00 | 20.29 | 20.40 | 287,729 | +0.23(+1.14%) |
Oct 21, 2015 | 20.41 | 20.64 | 20.13 | 20.17 | 273,849 | +0.00(+0.00%) |
Oct 20, 2015 | 20.09 | 20.39 | 20.04 | 20.17 | 321,443 | +0.03(+0.15%) |
Oct 19, 2015 | 20.24 | 20.58 | 19.99 | 20.14 | 284,130 | -0.09(-0.44%) |
Oct 16, 2015 | 20.52 | 20.52 | 20.03 | 20.23 | 267,522 | -0.26(-1.27%) |
Oct 15, 2015 | 20.44 | 20.66 | 20.18 | 20.49 | 315,906 | +0.13(+0.64%) |
Oct 14, 2015 | 19.96 | 20.65 | 19.91 | 20.36 | 388,585 | +0.33(+1.65%) |
Oct 13, 2015 | 20.55 | 20.77 | 19.98 | 20.03 | 409,960 | -0.74(-3.56%) |
Oct 12, 2015 | 21.13 | 21.28 | 20.72 | 20.77 | 256,179 | -0.32(-1.52%) |
Oct 09, 2015 | 21.02 | 21.29 | 20.91 | 21.09 | 525,010 | +0.09(+0.43%) |
Oct 08, 2015 | 20.93 | 21.22 | 20.92 | 21.00 | 451,064 | +0.10(+0.48%) |
Oct 07, 2015 | 20.98 | 21.42 | 20.68 | 20.90 | 572,415 | +0.05(+0.24%) |
Oct 06, 2015 | 20.93 | 21.12 | 20.72 | 20.85 | 344,066 | -0.08(-0.38%) |
Oct 05, 2015 | 20.72 | 21.18 | 20.66 | 20.93 | 258,841 | +0.33(+1.60%) |
Oct 02, 2015 | 20.04 | 20.60 | 19.83 | 20.60 | 336,574 | +0.46(+2.28%) |
Oct 01, 2015 | 20.50 | 20.68 | 19.72 | 20.14 | 568,276 | -0.37(-1.80%) |
Sep 30, 2015 | 20.20 | 20.72 | 20.20 | 20.51 | 387,634 | +0.43(+2.14%) |
Sep 29, 2015 | 20.04 | 20.31 | 19.89 | 20.08 | 450,754 | +0.11(+0.55%) |
Sep 28, 2015 | 20.26 | 20.29 | 19.97 | 19.97 | 315,627 | -0.44(-2.16%) |
Sep 25, 2015 | 20.98 | 21.05 | 20.25 | 20.41 | 369,415 | -0.35(-1.69%) |
Sep 24, 2015 | 20.52 | 20.94 | 20.17 | 20.76 | 599,008 | -0.04(-0.19%) |
Sep 23, 2015 | 21.18 | 21.27 | 20.74 | 20.80 | 274,035 | -0.46(-2.16%) |
Sep 22, 2015 | 21.80 | 21.80 | 21.13 | 21.26 | 328,380 | -0.59(-2.70%) |
Sep 21, 2015 | 22.11 | 22.30 | 21.77 | 21.85 | 239,119 | -0.13(-0.59%) |
Sep 18, 2015 | 22.14 | 22.56 | 21.92 | 21.98 | 256,903 | -0.50(-2.22%) |
Sep 17, 2015 | 22.90 | 23.05 | 22.45 | 22.48 | 217,585 | -0.42(-1.83%) |
Sep 16, 2015 | 22.57 | 23.12 | 22.54 | 22.90 | 231,020 | +0.40(+1.78%) |
Sep 15, 2015 | 22.06 | 22.63 | 22.06 | 22.50 | 192,670 | +0.50(+2.27%) |
Sep 14, 2015 | 22.47 | 22.76 | 21.82 | 22.00 | 270,092 | -0.38(-1.70%) |
Sep 11, 2015 | 22.50 | 22.70 | 22.13 | 22.38 | 556,883 | -0.26(-1.15%) |
Sep 10, 2015 | 22.77 | 22.90 | 22.43 | 22.64 | 455,257 | -0.14(-0.61%) |
Sep 09, 2015 | 23.43 | 23.71 | 22.55 | 22.78 | 367,660 | -0.60(-2.57%) |
Sep 08, 2015 | 23.13 | 23.67 | 23.12 | 23.38 | 192,185 | +0.67(+2.95%) |
Sep 04, 2015 | 22.91 | 22.71 | 22.71 | 22.71 | 269,400 | -0.33(-1.43%) |
Sep 03, 2015 | 22.89 | 23.71 | 22.79 | 23.04 | 371,419 | +0.30(+1.32%) |
Sep 02, 2015 | 22.93 | 23.00 | 22.39 | 22.74 | 439,919 | +0.04(+0.18%) |