Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.75 | 21.77 | 21.73 | 21.73 | 6,113 | -0.04(-0.17%) |
Nov 27, 2015 | 21.85 | 21.85 | 21.77 | 21.77 | 344 | +0.04(+0.17%) |
Nov 25, 2015 | 21.80 | 21.73 | 21.73 | 21.73 | 1,162 | +0.08(+0.35%) |
Nov 24, 2015 | 21.67 | 21.67 | 21.64 | 21.66 | 1,192 | -0.06(-0.26%) |
Nov 23, 2015 | 21.69 | 21.75 | 21.69 | 21.71 | 3,648 | +0.02(+0.09%) |
Nov 20, 2015 | 21.71 | 21.71 | 21.69 | 21.70 | 1,503 | +0.06(+0.26%) |
Nov 19, 2015 | 21.65 | 21.66 | 21.64 | 21.64 | 2,500 | +0.03(+0.13%) |
Nov 18, 2015 | 21.52 | 21.61 | 21.52 | 21.61 | 2,443 | +0.06(+0.29%) |
Nov 17, 2015 | 21.48 | 21.55 | 21.48 | 21.55 | 4,234 | +0.09(+0.41%) |
Nov 16, 2015 | 21.43 | 21.46 | 21.38 | 21.46 | 1,983 | +0.11(+0.53%) |
Nov 13, 2015 | 21.42 | 21.43 | 21.35 | 21.35 | 4,778 | -0.15(-0.70%) |
Nov 12, 2015 | 21.48 | 21.50 | 21.48 | 21.50 | 470 | -0.08(-0.35%) |
Nov 11, 2015 | 21.56 | 21.63 | 21.55 | 21.57 | 2,505 | +0.02(+0.09%) |
Nov 10, 2015 | 21.54 | 21.60 | 21.51 | 21.55 | 10,023 | +0.09(+0.44%) |
Nov 09, 2015 | 21.55 | 21.56 | 21.46 | 21.46 | 2,436 | -0.23(-1.05%) |
Nov 06, 2015 | 21.87 | 21.87 | 21.65 | 21.69 | 3,696 | -0.18(-0.82%) |
Nov 05, 2015 | 21.89 | 21.89 | 21.79 | 21.87 | 3,539 | -0.00(-0.00%) |
Nov 04, 2015 | 21.96 | 21.96 | 21.87 | 21.87 | 2,816 | -0.05(-0.23%) |
Nov 03, 2015 | 21.88 | 21.95 | 21.88 | 21.92 | 12,233 | -0.02(-0.07%) |
Nov 02, 2015 | 21.88 | 21.95 | 21.88 | 21.93 | 7,121 | -0.03(-0.13%) |
Oct 30, 2015 | 21.96 | 21.97 | 21.92 | 21.96 | 9,819 | -0.01(-0.04%) |
Oct 29, 2015 | 22.01 | 22.01 | 21.97 | 21.97 | 4,812 | -0.04(-0.18%) |
Oct 28, 2015 | 22.08 | 22.08 | 22.01 | 22.01 | 5,400 | -0.06(-0.29%) |
Oct 27, 2015 | 22.08 | 22.09 | 22.07 | 22.07 | 591 | +0.01(+0.04%) |
Oct 26, 2015 | 22.06 | 22.07 | 22.06 | 22.07 | 845 | +0.00(+0.00%) |
Oct 23, 2015 | 22.11 | 22.11 | 22.03 | 22.06 | 3,047 | -0.04(-0.20%) |
Oct 22, 2015 | 22.12 | 22.12 | 22.08 | 22.11 | 4,397 | +0.02(+0.07%) |
Oct 20, 2015 | 22.09 | 22.09 | 22.09 | 22.09 | 1,267 | +0.01(+0.04%) |
Oct 19, 2015 | 22.08 | 22.08 | 22.08 | 22.08 | 473 | +0.03(+0.13%) |
Oct 16, 2015 | 22.07 | 22.07 | 22.06 | 22.06 | 494 | +0.01(+0.04%) |
Oct 15, 2015 | 22.08 | 22.09 | 22.05 | 22.05 | 6,153 | -0.03(-0.13%) |
Oct 14, 2015 | 22.06 | 22.07 | 22.05 | 22.07 | 6,340 | +0.04(+0.17%) |
Oct 13, 2015 | 22.04 | 22.04 | 22.04 | 22.04 | 634 | +0.01(+0.04%) |
Oct 12, 2015 | 22.00 | 22.07 | 22.00 | 22.03 | 1,245 | +0.02(+0.09%) |
Oct 09, 2015 | 22.06 | 22.06 | 22.00 | 22.01 | 6,054 | -0.01(-0.04%) |
Oct 08, 2015 | 22.06 | 22.07 | 22.01 | 22.02 | 4,986 | +0.01(+0.03%) |
Oct 07, 2015 | 22.04 | 22.04 | 22.01 | 22.01 | 6,335 | -0.03(-0.13%) |
Oct 06, 2015 | 22.05 | 22.05 | 22.02 | 22.04 | 1,672 | +0.02(+0.07%) |
Oct 05, 2015 | 22.13 | 22.48 | 22.01 | 22.02 | 2,465 | -0.02(-0.11%) |
Oct 02, 2015 | 21.99 | 22.05 | 21.99 | 22.05 | 3,231 | +0.09(+0.42%) |
Oct 01, 2015 | 21.98 | 22.00 | 21.95 | 21.95 | 3,533 | +0.02(+0.08%) |
Sep 30, 2015 | 21.86 | 21.94 | 21.86 | 21.94 | 5,922 | +0.02(+0.10%) |
Sep 29, 2015 | 21.85 | 21.95 | 21.85 | 21.91 | 12,636 | +0.01(+0.04%) |
Sep 28, 2015 | 21.89 | 21.92 | 21.87 | 21.90 | 8,060 | -0.03(-0.15%) |
Sep 25, 2015 | 21.89 | 21.94 | 21.89 | 21.94 | 2,295 | -0.05(-0.21%) |
Sep 24, 2015 | 21.93 | 22.00 | 21.93 | 21.98 | 2,791 | +0.01(+0.04%) |
Sep 23, 2015 | 21.97 | 21.97 | 21.97 | 21.97 | 923 | +0.01(+0.04%) |
Sep 22, 2015 | 21.97 | 21.99 | 21.97 | 21.97 | 5,872 | +0.02(+0.09%) |
Sep 21, 2015 | 21.97 | 21.99 | 21.95 | 21.95 | 2,660 | -0.07(-0.30%) |
Sep 18, 2015 | 22.00 | 22.01 | 22.00 | 22.01 | 2,444 | +0.02(+0.09%) |
Sep 17, 2015 | 21.83 | 22.02 | 21.83 | 21.99 | 8,263 | +0.09(+0.41%) |
Sep 16, 2015 | 21.86 | 21.90 | 21.86 | 21.90 | 2,626 | -0.04(-0.19%) |
Sep 15, 2015 | 21.97 | 21.97 | 21.95 | 21.95 | 4,226 | -0.00(-0.00%) |
Sep 14, 2015 | 21.96 | 21.97 | 21.94 | 21.95 | 5,383 | -0.04(-0.17%) |
Sep 11, 2015 | 21.97 | 21.98 | 21.96 | 21.98 | 5,407 | +0.03(+0.13%) |
Sep 10, 2015 | 21.97 | 21.97 | 21.95 | 21.96 | 2,746 | +0.01(+0.04%) |
Sep 09, 2015 | 21.91 | 21.97 | 21.91 | 21.95 | 29,954 | +0.02(+0.09%) |
Sep 08, 2015 | 22.02 | 22.02 | 21.91 | 21.93 | 17,673 | -0.06(-0.26%) |
Sep 04, 2015 | 21.95 | 21.98 | 21.98 | 21.98 | 3,914 | -0.03(-0.13%) |
Sep 03, 2015 | 21.96 | 22.05 | 21.94 | 22.01 | 8,136 | +0.06(+0.29%) |
Sep 02, 2015 | 21.90 | 21.95 | 21.84 | 21.95 | 3,478 | +0.17(+0.79%) |