Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.71 | 20.91 | 20.36 | 20.52 | 867,409 | -0.16(-0.77%) |
Oct 29, 2015 | 20.79 | 20.85 | 20.42 | 20.68 | 955,446 | +0.10(+0.49%) |
Oct 28, 2015 | 20.12 | 20.66 | 20.02 | 20.58 | 934,488 | +0.58(+2.90%) |
Oct 27, 2015 | 20.16 | 20.36 | 19.92 | 20.00 | 995,507 | -0.27(-1.33%) |
Oct 26, 2015 | 20.08 | 20.35 | 20.00 | 20.27 | 1,073,556 | +0.11(+0.55%) |
Oct 23, 2015 | 19.87 | 20.37 | 19.71 | 20.16 | 1,372,081 | +0.38(+1.92%) |
Oct 22, 2015 | 19.33 | 20.00 | 19.33 | 19.78 | 1,397,763 | -0.27(-1.35%) |
Oct 21, 2015 | 20.02 | 20.24 | 19.99 | 20.05 | 1,616,580 | +0.06(+0.30%) |
Oct 20, 2015 | 20.34 | 20.38 | 19.94 | 19.99 | 613,017 | -0.19(-0.94%) |
Oct 19, 2015 | 20.20 | 20.29 | 20.11 | 20.18 | 976,618 | +0.04(+0.20%) |
Oct 16, 2015 | 20.51 | 20.55 | 19.93 | 20.14 | 1,010,587 | -0.23(-1.13%) |
Oct 15, 2015 | 20.17 | 20.39 | 20.13 | 20.37 | 1,405,847 | +0.12(+0.59%) |
Oct 14, 2015 | 20.21 | 21.00 | 20.18 | 20.25 | 1,036,259 | +0.13(+0.65%) |
Oct 13, 2015 | 19.98 | 20.19 | 19.89 | 20.12 | 2,227,825 | +0.15(+0.75%) |
Oct 12, 2015 | 20.01 | 20.25 | 19.82 | 19.97 | 861,116 | -0.20(-0.99%) |
Oct 09, 2015 | 20.08 | 20.38 | 20.08 | 20.17 | 1,593,424 | +0.09(+0.45%) |
Oct 08, 2015 | 19.82 | 20.16 | 19.80 | 20.08 | 1,102,548 | +0.12(+0.60%) |
Oct 07, 2015 | 20.42 | 20.45 | 19.91 | 19.96 | 1,510,916 | -0.12(-0.60%) |
Oct 06, 2015 | 19.90 | 20.25 | 19.52 | 20.08 | 1,368,921 | +0.51(+2.61%) |
Oct 05, 2015 | 19.84 | 19.88 | 19.03 | 19.57 | 2,226,650 | +0.23(+1.19%) |
Oct 02, 2015 | 18.94 | 20.53 | 18.54 | 19.34 | 3,665,710 | +0.59(+3.15%) |
Oct 01, 2015 | 20.07 | 20.50 | 16.95 | 18.75 | 4,594,839 | -1.25(-6.25%) |
Sep 30, 2015 | 19.25 | 21.42 | 19.25 | 20.00 | 42,457 | +1.00(+5.26%) |
Sep 29, 2015 | 19.00 | 19.00 | 19.00 | 19.00 | 1,275 | +0.35(+1.88%) |
Sep 28, 2015 | 20.00 | 20.00 | 16.47 | 18.65 | 1,397 | -1.35(-6.75%) |
Sep 25, 2015 | 20.00 | 20.30 | 19.80 | 20.00 | 59,481 | +0.16(+0.81%) |
Sep 24, 2015 | 19.51 | 19.84 | 19.51 | 19.84 | 11,300 | +0.14(+0.71%) |
Sep 23, 2015 | 19.91 | 19.97 | 19.50 | 19.70 | 7,157 | +0.22(+1.13%) |
Sep 22, 2015 | 19.50 | 19.50 | 19.48 | 19.48 | 2,312 | -0.42(-2.11%) |
Sep 21, 2015 | 19.83 | 20.59 | 19.83 | 19.90 | 1,200 | +0.07(+0.35%) |
Sep 18, 2015 | 19.00 | 19.93 | 19.00 | 19.83 | 4,921 | -0.87(-4.20%) |