Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.27 | 21.63 | 20.94 | 21.21 | 43,216 | +0.09(+0.42%) |
Oct 29, 2015 | 21.09 | 21.83 | 21.09 | 21.13 | 31,693 | +0.06(+0.28%) |
Oct 28, 2015 | 21.21 | 21.46 | 20.91 | 21.07 | 51,183 | -0.05(-0.26%) |
Oct 27, 2015 | 20.63 | 21.30 | 20.52 | 21.12 | 45,116 | +0.63(+3.07%) |
Oct 26, 2015 | 20.50 | 20.72 | 20.32 | 20.49 | 32,074 | +0.04(+0.20%) |
Oct 23, 2015 | 19.93 | 20.47 | 19.93 | 20.45 | 24,020 | +0.73(+3.72%) |
Oct 22, 2015 | 20.45 | 20.45 | 19.70 | 19.72 | 52,306 | -0.56(-2.75%) |
Oct 21, 2015 | 20.89 | 20.89 | 20.18 | 20.27 | 50,801 | -0.49(-2.34%) |
Oct 20, 2015 | 20.94 | 21.19 | 20.68 | 20.76 | 27,433 | -0.29(-1.37%) |
Oct 19, 2015 | 20.97 | 21.47 | 20.84 | 21.05 | 39,030 | -0.07(-0.34%) |
Oct 16, 2015 | 20.85 | 21.23 | 20.75 | 21.12 | 26,116 | +0.38(+1.81%) |
Oct 15, 2015 | 20.83 | 20.83 | 20.43 | 20.74 | 40,589 | +0.08(+0.38%) |
Oct 14, 2015 | 20.95 | 20.95 | 20.65 | 20.67 | 17,245 | -0.11(-0.55%) |
Oct 13, 2015 | 20.77 | 20.82 | 20.40 | 20.78 | 45,492 | -0.03(-0.12%) |
Oct 12, 2015 | 20.55 | 21.06 | 20.55 | 20.80 | 22,862 | +0.42(+2.04%) |
Oct 09, 2015 | 20.46 | 20.69 | 20.25 | 20.39 | 42,194 | +0.01(+0.05%) |
Oct 08, 2015 | 20.19 | 20.53 | 20.19 | 20.38 | 52,858 | +0.00(+0.00%) |
Oct 07, 2015 | 20.25 | 20.52 | 20.15 | 20.38 | 65,201 | +0.12(+0.58%) |
Oct 06, 2015 | 20.57 | 20.60 | 20.14 | 20.26 | 23,511 | -0.41(-1.96%) |
Oct 05, 2015 | 21.11 | 21.11 | 20.39 | 20.67 | 60,560 | +0.02(+0.07%) |
Oct 02, 2015 | 20.09 | 20.85 | 19.73 | 20.65 | 29,138 | +0.36(+1.77%) |
Oct 01, 2015 | 19.51 | 20.29 | 19.33 | 20.29 | 76,460 | +1.00(+5.17%) |
Sep 30, 2015 | 19.37 | 19.96 | 19.28 | 19.30 | 88,370 | +0.19(+0.98%) |
Sep 29, 2015 | 18.81 | 19.52 | 18.72 | 19.11 | 72,178 | +0.32(+1.71%) |
Sep 28, 2015 | 20.47 | 20.83 | 18.73 | 18.79 | 146,131 | -1.71(-8.35%) |
Sep 25, 2015 | 21.14 | 21.60 | 20.47 | 20.50 | 96,232 | -0.47(-2.23%) |
Sep 24, 2015 | 21.55 | 21.58 | 20.96 | 20.96 | 149,133 | -0.59(-2.72%) |
Sep 23, 2015 | 21.81 | 22.28 | 21.52 | 21.55 | 65,657 | -0.46(-2.08%) |
Sep 22, 2015 | 22.11 | 22.57 | 21.75 | 22.01 | 42,286 | -0.24(-1.06%) |
Sep 21, 2015 | 23.09 | 23.32 | 22.14 | 22.24 | 36,759 | -0.59(-2.59%) |
Sep 18, 2015 | 22.78 | 23.42 | 22.35 | 22.83 | 40,824 | -0.13(-0.56%) |
Sep 17, 2015 | 21.91 | 23.17 | 21.90 | 22.96 | 93,754 | +0.98(+4.46%) |
Sep 16, 2015 | 22.14 | 22.20 | 21.95 | 21.98 | 31,326 | +0.04(+0.16%) |
Sep 15, 2015 | 21.89 | 22.19 | 21.70 | 21.95 | 44,690 | +0.01(+0.05%) |
Sep 14, 2015 | 21.93 | 22.18 | 21.55 | 21.94 | 16,602 | +0.16(+0.73%) |
Sep 11, 2015 | 21.80 | 22.18 | 21.67 | 21.78 | 18,329 | -0.03(-0.14%) |
Sep 10, 2015 | 21.78 | 21.91 | 21.64 | 21.81 | 40,774 | +0.03(+0.14%) |
Sep 09, 2015 | 22.36 | 22.36 | 21.47 | 21.78 | 60,945 | +0.16(+0.76%) |
Sep 08, 2015 | 22.34 | 22.50 | 21.61 | 21.61 | 82,506 | -0.28(-1.28%) |
Sep 04, 2015 | 21.70 | 21.89 | 21.89 | 21.89 | 31,292 | +0.11(+0.52%) |
Sep 03, 2015 | 23.62 | 23.78 | 21.74 | 21.78 | 180,408 | -1.56(-6.70%) |
Sep 02, 2015 | 23.90 | 24.05 | 23.19 | 23.35 | 63,230 | -0.57(-2.37%) |
Sep 01, 2015 | 23.26 | 24.23 | 23.26 | 23.91 | 34,662 | +0.15(+0.61%) |
Aug 31, 2015 | 23.78 | 24.28 | 23.09 | 23.77 | 52,641 | -0.22(-0.91%) |
Aug 28, 2015 | 22.75 | 24.28 | 22.75 | 23.99 | 40,920 | +1.21(+5.32%) |
Aug 27, 2015 | 23.20 | 23.26 | 22.50 | 22.77 | 51,143 | -0.24(-1.02%) |
Aug 26, 2015 | 23.19 | 23.29 | 22.71 | 23.01 | 46,181 | -0.15(-0.66%) |
Aug 25, 2015 | 22.24 | 23.60 | 22.24 | 23.16 | 43,334 | +1.42(+6.51%) |
Aug 24, 2015 | 22.26 | 22.26 | 20.89 | 21.75 | 101,696 | -0.90(-3.97%) |
Aug 21, 2015 | 23.30 | 23.56 | 22.58 | 22.65 | 46,862 | -0.94(-4.00%) |
Aug 20, 2015 | 24.15 | 24.23 | 23.44 | 23.59 | 43,832 | -0.61(-2.53%) |
Aug 19, 2015 | 24.04 | 24.26 | 23.84 | 24.20 | 40,201 | -0.02(-0.06%) |
Aug 18, 2015 | 24.27 | 24.33 | 23.98 | 24.22 | 33,486 | -0.05(-0.19%) |
Aug 17, 2015 | 24.11 | 24.34 | 23.93 | 24.26 | 22,849 | +0.13(+0.53%) |
Aug 14, 2015 | 24.34 | 24.34 | 23.94 | 24.13 | 17,210 | +0.04(+0.15%) |
Aug 13, 2015 | 23.85 | 24.33 | 23.65 | 24.10 | 48,417 | +0.41(+1.75%) |
Aug 12, 2015 | 23.78 | 24.29 | 23.41 | 23.68 | 28,282 | -0.18(-0.77%) |
Aug 11, 2015 | 23.26 | 24.23 | 23.26 | 23.87 | 25,989 | +0.58(+2.49%) |
Aug 10, 2015 | 23.69 | 23.93 | 23.28 | 23.29 | 19,561 | -0.02(-0.07%) |
Aug 07, 2015 | 23.73 | 23.89 | 23.20 | 23.30 | 34,249 | -0.47(-1.99%) |
Aug 06, 2015 | 25.41 | 25.43 | 23.78 | 23.78 | 61,411 | -0.21(-0.87%) |
Aug 05, 2015 | 24.08 | 24.38 | 23.78 | 23.98 | 52,729 | +0.26(+1.09%) |
Aug 04, 2015 | 23.04 | 24.16 | 23.04 | 23.73 | 60,040 | +0.89(+3.90%) |