Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.34 | 22.35 | 22.19 | 22.21 | 147,666 | -0.07(-0.34%) |
Nov 27, 2015 | 22.24 | 22.31 | 22.18 | 22.29 | 215,329 | +0.05(+0.20%) |
Nov 25, 2015 | 22.21 | 22.24 | 22.24 | 22.24 | 105,366 | +0.05(+0.20%) |
Nov 24, 2015 | 22.03 | 22.24 | 21.97 | 22.20 | 146,672 | +0.06(+0.28%) |
Nov 23, 2015 | 22.10 | 22.24 | 22.10 | 22.14 | 229,023 | +0.02(+0.11%) |
Nov 20, 2015 | 22.08 | 22.17 | 22.07 | 22.11 | 335,365 | +0.11(+0.48%) |
Nov 19, 2015 | 21.96 | 22.03 | 21.96 | 22.01 | 198,764 | +0.03(+0.12%) |
Nov 18, 2015 | 21.72 | 21.98 | 21.69 | 21.98 | 384,771 | +0.33(+1.54%) |
Nov 17, 2015 | 21.71 | 21.84 | 21.60 | 21.65 | 183,408 | -0.05(-0.21%) |
Nov 16, 2015 | 21.40 | 21.69 | 21.40 | 21.69 | 163,156 | +0.28(+1.28%) |
Nov 13, 2015 | 21.53 | 21.57 | 21.40 | 21.42 | 123,283 | -0.19(-0.87%) |
Nov 12, 2015 | 21.85 | 21.86 | 21.60 | 21.60 | 247,431 | -0.38(-1.72%) |
Nov 11, 2015 | 22.08 | 22.09 | 21.96 | 21.98 | 168,128 | -0.07(-0.30%) |
Nov 10, 2015 | 21.89 | 22.05 | 21.88 | 22.05 | 187,868 | +0.12(+0.55%) |
Nov 09, 2015 | 22.09 | 22.10 | 21.81 | 21.93 | 122,523 | -0.19(-0.88%) |
Nov 06, 2015 | 22.30 | 22.31 | 22.03 | 22.12 | 225,456 | -0.19(-0.86%) |
Nov 05, 2015 | 22.33 | 22.35 | 22.18 | 22.32 | 215,354 | -0.00(-0.01%) |
Nov 04, 2015 | 22.45 | 22.47 | 22.29 | 22.32 | 192,278 | -0.09(-0.39%) |
Nov 03, 2015 | 22.38 | 22.50 | 22.31 | 22.41 | 151,661 | +0.01(+0.05%) |
Nov 02, 2015 | 22.15 | 22.44 | 22.09 | 22.40 | 218,297 | +0.26(+1.19%) |
Oct 30, 2015 | 22.13 | 22.24 | 22.10 | 22.13 | 163,747 | +0.02(+0.11%) |
Oct 29, 2015 | 22.15 | 22.18 | 22.04 | 22.11 | 320,227 | -0.11(-0.49%) |
Oct 28, 2015 | 21.93 | 22.22 | 21.90 | 22.22 | 143,626 | +0.34(+1.54%) |
Oct 27, 2015 | 21.96 | 22.00 | 21.79 | 21.88 | 185,093 | -0.15(-0.67%) |
Oct 26, 2015 | 22.05 | 22.08 | 21.99 | 22.03 | 217,286 | -0.04(-0.18%) |
Oct 23, 2015 | 22.20 | 22.20 | 21.95 | 22.07 | 246,096 | +0.06(+0.28%) |
Oct 22, 2015 | 21.83 | 22.07 | 21.83 | 22.01 | 212,926 | +0.28(+1.29%) |
Oct 21, 2015 | 21.95 | 21.95 | 21.72 | 21.73 | 193,176 | -0.18(-0.82%) |
Oct 20, 2015 | 21.81 | 21.99 | 21.80 | 21.91 | 135,604 | +0.06(+0.28%) |
Oct 19, 2015 | 21.78 | 21.87 | 21.76 | 21.84 | 118,437 | -0.01(-0.05%) |
Oct 16, 2015 | 21.83 | 21.87 | 21.74 | 21.86 | 114,834 | +0.06(+0.26%) |
Oct 15, 2015 | 21.62 | 21.80 | 21.49 | 21.80 | 131,734 | +0.23(+1.06%) |
Oct 14, 2015 | 21.68 | 21.75 | 21.52 | 21.57 | 124,928 | -0.11(-0.52%) |
Oct 13, 2015 | 21.76 | 21.89 | 21.67 | 21.68 | 151,982 | -0.16(-0.73%) |
Oct 12, 2015 | 21.88 | 21.90 | 21.81 | 21.84 | 98,628 | -0.01(-0.05%) |
Oct 09, 2015 | 21.91 | 21.92 | 21.78 | 21.85 | 243,625 | -0.01(-0.06%) |
Oct 08, 2015 | 21.55 | 21.91 | 21.54 | 21.86 | 167,686 | +0.28(+1.30%) |
Oct 07, 2015 | 21.43 | 21.59 | 21.38 | 21.58 | 602,951 | +0.26(+1.23%) |
Oct 06, 2015 | 21.39 | 21.44 | 21.28 | 21.32 | 275,737 | -0.07(-0.34%) |
Oct 05, 2015 | 21.08 | 21.41 | 21.08 | 21.39 | 213,901 | +0.42(+2.00%) |
Oct 02, 2015 | 20.50 | 20.98 | 20.44 | 20.98 | 176,944 | +0.29(+1.42%) |
Oct 01, 2015 | 20.72 | 20.75 | 20.48 | 20.68 | 134,527 | -0.03(-0.14%) |
Sep 30, 2015 | 20.57 | 20.72 | 20.48 | 20.71 | 143,320 | +0.29(+1.42%) |
Sep 29, 2015 | 20.42 | 20.51 | 20.31 | 20.42 | 263,311 | +0.01(+0.05%) |
Sep 28, 2015 | 20.80 | 20.81 | 20.37 | 20.41 | 533,814 | -0.49(-2.35%) |
Sep 25, 2015 | 20.99 | 21.05 | 20.80 | 20.90 | 109,063 | +0.03(+0.15%) |
Sep 24, 2015 | 20.78 | 20.89 | 20.66 | 20.87 | 429,827 | -0.03(-0.17%) |
Sep 23, 2015 | 20.95 | 21.01 | 20.84 | 20.90 | 168,995 | -0.03(-0.14%) |
Sep 22, 2015 | 20.99 | 21.05 | 20.83 | 20.93 | 127,583 | -0.27(-1.29%) |
Sep 21, 2015 | 21.21 | 21.41 | 21.18 | 21.21 | 254,645 | +0.09(+0.44%) |
Sep 18, 2015 | 21.17 | 21.35 | 21.07 | 21.11 | 154,952 | -0.31(-1.44%) |
Sep 17, 2015 | 21.41 | 21.69 | 21.38 | 21.42 | 140,426 | -0.00(-0.01%) |
Sep 16, 2015 | 21.20 | 21.43 | 21.19 | 21.42 | 183,916 | +0.22(+1.06%) |
Sep 15, 2015 | 21.02 | 21.23 | 20.99 | 21.20 | 197,666 | +0.23(+1.09%) |
Sep 14, 2015 | 21.08 | 21.08 | 20.95 | 20.97 | 266,114 | -0.07(-0.32%) |
Sep 11, 2015 | 20.87 | 21.04 | 20.82 | 21.04 | 132,581 | +0.09(+0.41%) |
Sep 10, 2015 | 20.90 | 21.11 | 20.88 | 20.95 | 178,842 | +0.05(+0.23%) |
Sep 09, 2015 | 21.28 | 21.30 | 20.89 | 20.90 | 218,724 | -0.24(-1.15%) |
Sep 08, 2015 | 20.95 | 21.16 | 20.91 | 21.15 | 223,501 | +0.47(+2.29%) |
Sep 04, 2015 | 20.77 | 20.67 | 20.67 | 20.67 | 277,190 | -0.30(-1.45%) |
Sep 03, 2015 | 20.89 | 21.12 | 20.89 | 20.98 | 208,611 | +0.12(+0.59%) |
Sep 02, 2015 | 20.79 | 20.85 | 20.57 | 20.85 | 283,418 | +0.27(+1.32%) |