Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.47 | 23.63 | 22.68 | 23.20 | 257,927 | -0.31(-1.32%) |
Oct 29, 2015 | 23.53 | 25.00 | 23.50 | 23.51 | 269,322 | -0.25(-1.05%) |
Oct 28, 2015 | 28.40 | 28.40 | 22.66 | 23.76 | 659,659 | -1.96(-7.62%) |
Oct 27, 2015 | 26.02 | 27.24 | 25.52 | 25.72 | 264,274 | -0.44(-1.68%) |
Oct 26, 2015 | 26.01 | 26.61 | 25.05 | 26.16 | 176,074 | +0.15(+0.58%) |
Oct 23, 2015 | 26.08 | 27.10 | 25.76 | 26.01 | 122,660 | +0.35(+1.36%) |
Oct 22, 2015 | 26.71 | 26.71 | 24.83 | 25.66 | 410,267 | -0.83(-3.13%) |
Oct 21, 2015 | 27.99 | 28.04 | 25.68 | 26.49 | 204,418 | -1.54(-5.49%) |
Oct 20, 2015 | 28.42 | 28.59 | 27.31 | 28.03 | 193,906 | -0.44(-1.55%) |
Oct 19, 2015 | 27.02 | 28.72 | 26.84 | 28.47 | 387,390 | +1.29(+4.75%) |
Oct 16, 2015 | 26.82 | 28.35 | 25.21 | 27.18 | 762,118 | +0.41(+1.53%) |
Oct 15, 2015 | 26.63 | 27.08 | 25.99 | 26.77 | 187,504 | +0.11(+0.41%) |
Oct 14, 2015 | 27.40 | 27.40 | 25.81 | 26.66 | 164,311 | -0.24(-0.89%) |
Oct 13, 2015 | 26.58 | 27.16 | 25.39 | 26.90 | 286,978 | +0.14(+0.52%) |
Oct 12, 2015 | 26.29 | 27.00 | 26.14 | 26.76 | 253,132 | +0.54(+2.06%) |
Oct 09, 2015 | 26.74 | 27.11 | 25.72 | 26.22 | 193,129 | -0.54(-2.02%) |
Oct 08, 2015 | 26.56 | 26.93 | 26.29 | 26.76 | 108,769 | -0.10(-0.37%) |
Oct 07, 2015 | 27.34 | 27.34 | 26.52 | 26.86 | 299,485 | -0.14(-0.52%) |
Oct 06, 2015 | 27.86 | 28.46 | 26.40 | 27.00 | 373,021 | -0.73(-2.63%) |
Oct 05, 2015 | 24.71 | 28.72 | 24.71 | 27.73 | 578,755 | +3.30(+13.51%) |
Oct 02, 2015 | 22.42 | 24.48 | 22.42 | 24.43 | 295,123 | +1.84(+8.15%) |
Oct 01, 2015 | 22.27 | 22.69 | 22.11 | 22.59 | 197,468 | +0.34(+1.53%) |
Sep 30, 2015 | 23.52 | 24.14 | 22.10 | 22.25 | 419,099 | -1.22(-5.20%) |
Sep 29, 2015 | 23.40 | 23.79 | 22.60 | 23.47 | 333,113 | +0.07(+0.30%) |
Sep 28, 2015 | 25.21 | 25.50 | 22.13 | 23.40 | 988,633 | -2.04(-8.02%) |
Sep 25, 2015 | 24.85 | 25.61 | 24.52 | 25.44 | 628,594 | +0.76(+3.08%) |
Sep 24, 2015 | 24.15 | 24.81 | 23.78 | 24.68 | 383,250 | +0.49(+2.03%) |
Sep 23, 2015 | 23.37 | 24.93 | 23.14 | 24.19 | 401,503 | +1.04(+4.49%) |
Sep 22, 2015 | 23.18 | 23.45 | 22.24 | 23.15 | 229,546 | -0.40(-1.70%) |
Sep 21, 2015 | 23.87 | 23.87 | 22.94 | 23.55 | 180,637 | -0.23(-0.97%) |
Sep 18, 2015 | 23.33 | 24.22 | 23.01 | 23.78 | 267,719 | +0.13(+0.55%) |
Sep 17, 2015 | 23.80 | 24.19 | 23.04 | 23.65 | 248,185 | -0.28(-1.17%) |
Sep 16, 2015 | 22.66 | 24.14 | 22.38 | 23.93 | 171,307 | +1.37(+6.07%) |
Sep 15, 2015 | 23.47 | 23.49 | 22.53 | 22.56 | 153,667 | -0.63(-2.72%) |
Sep 14, 2015 | 22.46 | 24.62 | 22.21 | 23.19 | 438,271 | +0.69(+3.07%) |
Sep 11, 2015 | 22.94 | 22.97 | 22.20 | 22.50 | 399,460 | -0.53(-2.30%) |
Sep 10, 2015 | 22.25 | 23.86 | 22.11 | 23.03 | 336,180 | +0.69(+3.09%) |
Sep 09, 2015 | 23.88 | 23.93 | 22.22 | 22.34 | 312,123 | -1.46(-6.13%) |
Sep 08, 2015 | 24.67 | 24.67 | 23.63 | 23.80 | 193,340 | -0.15(-0.63%) |
Sep 04, 2015 | 24.83 | 23.95 | 23.95 | 23.95 | 453,900 | -1.35(-5.34%) |
Sep 03, 2015 | 25.00 | 27.61 | 23.91 | 25.30 | 666,274 | +0.27(+1.08%) |
Sep 02, 2015 | 22.34 | 25.57 | 22.07 | 25.03 | 1,028,943 | +2.91(+13.16%) |
Sep 01, 2015 | 23.14 | 23.25 | 21.72 | 22.12 | 615,365 | -1.49(-6.31%) |
Aug 31, 2015 | 22.29 | 24.75 | 22.02 | 23.61 | 446,429 | +1.12(+4.98%) |
Aug 28, 2015 | 21.47 | 22.52 | 20.31 | 22.49 | 324,723 | +0.73(+3.35%) |
Aug 27, 2015 | 21.95 | 22.34 | 20.50 | 21.76 | 262,329 | +0.16(+0.74%) |
Aug 26, 2015 | 21.61 | 22.50 | 19.94 | 21.60 | 735,805 | +0.26(+1.22%) |
Aug 25, 2015 | 23.33 | 25.49 | 21.07 | 21.34 | 366,966 | -0.96(-4.30%) |
Aug 24, 2015 | 22.46 | 23.89 | 21.88 | 22.30 | 508,189 | -2.00(-8.23%) |
Aug 21, 2015 | 22.05 | 25.69 | 22.05 | 24.30 | 1,126,344 | +2.51(+11.52%) |
Aug 20, 2015 | 22.59 | 22.81 | 21.16 | 21.79 | 445,942 | -1.01(-4.43%) |
Aug 19, 2015 | 23.82 | 24.12 | 21.86 | 22.80 | 499,775 | -1.32(-5.47%) |
Aug 18, 2015 | 23.15 | 25.74 | 23.05 | 24.12 | 832,436 | +1.06(+4.60%) |
Aug 17, 2015 | 22.40 | 23.64 | 22.04 | 23.06 | 599,361 | +0.44(+1.95%) |
Aug 14, 2015 | 22.45 | 22.67 | 21.13 | 22.62 | 695,946 | +0.24(+1.07%) |
Aug 13, 2015 | 19.30 | 22.97 | 19.30 | 22.38 | 1,228,902 | +2.88(+14.77%) |
Aug 12, 2015 | 17.82 | 20.29 | 17.70 | 19.50 | 631,110 | +1.14(+6.21%) |
Aug 11, 2015 | 18.80 | 19.08 | 18.00 | 18.36 | 719,824 | -0.46(-2.44%) |
Aug 10, 2015 | 18.00 | 19.51 | 18.00 | 18.82 | 901,496 | +1.05(+5.91%) |
Aug 07, 2015 | 20.04 | 20.17 | 16.69 | 17.77 | 896,789 | -2.27(-11.33%) |
Aug 06, 2015 | 20.73 | 21.28 | 19.47 | 20.04 | 786,050 | -0.71(-3.42%) |
Aug 05, 2015 | 21.00 | 25.27 | 20.31 | 20.75 | 2,802,645 | +0.86(+4.32%) |
Aug 04, 2015 | 32.79 | 32.86 | 15.09 | 19.89 | 8,178,906 | -12.90(-39.34%) |