Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.95 | 20.85 | 19.05 | 20.18 | 6,341 | +0.38(+1.89%) |
Oct 29, 2015 | 20.25 | 21.15 | 19.65 | 19.80 | 8,423 | -0.75(-3.65%) |
Oct 28, 2015 | 21.60 | 21.60 | 20.54 | 20.55 | 4,117 | -1.05(-4.86%) |
Oct 27, 2015 | 21.30 | 21.60 | 20.55 | 21.60 | 8,869 | +0.30(+1.41%) |
Oct 26, 2015 | 20.85 | 21.90 | 20.85 | 21.30 | 5,430 | +0.45(+2.16%) |
Oct 23, 2015 | 20.85 | 21.75 | 20.25 | 20.85 | 7,812 | +0.00(+0.00%) |
Oct 22, 2015 | 20.85 | 22.20 | 20.10 | 20.85 | 7,730 | +0.00(+0.00%) |
Oct 21, 2015 | 21.60 | 22.35 | 18.45 | 20.85 | 17,367 | -0.90(-4.14%) |
Oct 20, 2015 | 22.95 | 23.40 | 21.60 | 21.75 | 5,906 | -1.50(-6.45%) |
Oct 19, 2015 | 22.13 | 23.40 | 21.75 | 23.25 | 6,950 | +1.05(+4.73%) |
Oct 16, 2015 | 23.55 | 23.85 | 21.60 | 22.20 | 3,365 | +0.60(+2.78%) |
Oct 15, 2015 | 21.90 | 22.65 | 21.30 | 21.60 | 10,544 | -0.45(-2.04%) |
Oct 14, 2015 | 22.35 | 22.93 | 21.60 | 22.05 | 6,365 | -0.30(-1.34%) |
Oct 13, 2015 | 22.50 | 22.95 | 22.05 | 22.35 | 3,408 | -0.45(-1.97%) |
Oct 12, 2015 | 23.10 | 23.70 | 22.50 | 22.80 | 2,060 | -0.30(-1.30%) |
Oct 09, 2015 | 23.25 | 24.00 | 22.50 | 23.10 | 3,656 | +0.00(+0.00%) |
Oct 08, 2015 | 22.80 | 23.25 | 22.50 | 23.10 | 1,890 | +0.45(+1.99%) |
Oct 07, 2015 | 22.50 | 23.55 | 21.75 | 22.65 | 9,429 | +0.60(+2.72%) |
Oct 06, 2015 | 22.50 | 24.15 | 21.60 | 22.05 | 12,195 | -0.45(-2.00%) |
Oct 05, 2015 | 22.50 | 23.25 | 21.60 | 22.50 | 7,626 | +0.60(+2.74%) |
Oct 02, 2015 | 21.15 | 22.65 | 21.15 | 21.90 | 7,611 | +0.45(+2.10%) |
Oct 01, 2015 | 22.95 | 23.10 | 21.15 | 21.45 | 10,624 | -1.50(-6.54%) |
Sep 30, 2015 | 22.50 | 24.30 | 22.50 | 22.95 | 8,881 | +0.45(+2.00%) |
Sep 29, 2015 | 24.30 | 24.45 | 21.68 | 22.50 | 16,435 | -1.65(-6.83%) |
Sep 28, 2015 | 24.75 | 24.75 | 21.75 | 24.15 | 21,151 | -1.05(-4.17%) |
Sep 25, 2015 | 25.35 | 25.95 | 24.00 | 25.20 | 9,050 | +0.00(+0.00%) |
Sep 24, 2015 | 26.10 | 26.40 | 24.60 | 25.20 | 5,999 | -0.75(-2.89%) |
Sep 23, 2015 | 25.50 | 26.10 | 25.20 | 25.95 | 4,725 | +0.45(+1.76%) |
Sep 22, 2015 | 26.40 | 27.30 | 24.90 | 25.50 | 10,602 | -1.20(-4.49%) |
Sep 21, 2015 | 27.60 | 28.20 | 26.40 | 26.70 | 14,102 | -0.45(-1.66%) |
Sep 18, 2015 | 25.50 | 27.30 | 25.50 | 27.15 | 16,724 | +0.75(+2.84%) |
Sep 17, 2015 | 25.50 | 26.55 | 24.60 | 26.40 | 16,259 | +0.90(+3.53%) |
Sep 16, 2015 | 25.65 | 25.65 | 24.30 | 25.50 | 9,790 | -0.07(-0.29%) |
Sep 15, 2015 | 26.85 | 26.85 | 25.35 | 25.57 | 7,772 | -1.12(-4.21%) |
Sep 14, 2015 | 27.00 | 27.45 | 26.10 | 26.70 | 5,748 | -0.30(-1.11%) |
Sep 11, 2015 | 26.25 | 27.15 | 24.90 | 27.00 | 7,276 | +0.45(+1.69%) |
Sep 10, 2015 | 25.95 | 26.55 | 24.15 | 26.55 | 24,412 | +0.45(+1.72%) |
Sep 09, 2015 | 26.10 | 26.85 | 25.50 | 26.10 | 16,033 | +0.08(+0.29%) |
Sep 08, 2015 | 25.50 | 26.70 | 25.50 | 26.02 | 14,502 | +0.67(+2.66%) |
Sep 04, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 16,333 | +0.00(+0.00%) |
Sep 03, 2015 | 24.15 | 25.95 | 23.55 | 25.35 | 28,658 | +1.65(+6.96%) |
Sep 02, 2015 | 22.65 | 24.29 | 22.05 | 23.70 | 23,191 | +1.20(+5.33%) |
Sep 01, 2015 | 22.20 | 23.10 | 21.15 | 22.50 | 10,849 | -0.45(-1.96%) |
Aug 31, 2015 | 22.80 | 23.10 | 21.60 | 22.95 | 10,109 | +0.00(+0.00%) |
Aug 28, 2015 | 20.70 | 23.95 | 20.25 | 22.95 | 18,453 | +2.55(+12.50%) |
Aug 27, 2015 | 19.80 | 20.84 | 19.50 | 20.40 | 6,001 | +1.05(+5.43%) |
Aug 26, 2015 | 19.50 | 19.80 | 19.05 | 19.35 | 6,700 | +0.30(+1.57%) |
Aug 25, 2015 | 19.50 | 20.40 | 18.30 | 19.05 | 13,900 | +0.60(+3.25%) |
Aug 24, 2015 | 19.95 | 19.95 | 15.45 | 18.45 | 36,249 | -2.85(-13.38%) |
Aug 21, 2015 | 21.75 | 22.35 | 21.00 | 21.30 | 19,571 | -0.75(-3.40%) |
Aug 20, 2015 | 23.40 | 23.40 | 21.75 | 22.05 | 18,751 | -0.60(-2.65%) |
Aug 19, 2015 | 23.10 | 23.85 | 22.50 | 22.65 | 9,825 | -1.05(-4.43%) |
Aug 18, 2015 | 23.25 | 23.85 | 22.92 | 23.70 | 14,234 | -0.15(-0.63%) |
Aug 17, 2015 | 23.85 | 24.00 | 22.65 | 23.85 | 23,383 | +1.20(+5.30%) |
Aug 14, 2015 | 22.80 | 23.70 | 21.90 | 22.65 | 8,362 | -0.30(-1.31%) |
Aug 13, 2015 | 23.25 | 23.55 | 22.20 | 22.95 | 11,884 | +0.00(+0.00%) |
Aug 12, 2015 | 22.35 | 23.25 | 21.60 | 22.95 | 11,485 | +0.90(+4.08%) |
Aug 11, 2015 | 22.35 | 23.10 | 21.45 | 22.05 | 15,821 | -0.30(-1.34%) |
Aug 10, 2015 | 21.45 | 24.12 | 21.15 | 22.35 | 19,907 | +1.35(+6.43%) |
Aug 07, 2015 | 22.50 | 22.50 | 21.00 | 21.00 | 25,967 | -1.35(-6.04%) |
Aug 06, 2015 | 22.65 | 23.10 | 21.30 | 22.35 | 21,728 | -0.30(-1.32%) |
Aug 05, 2015 | 23.40 | 23.70 | 22.65 | 22.65 | 15,015 | -0.90(-3.82%) |
Aug 04, 2015 | 22.95 | 24.00 | 22.95 | 23.55 | 12,383 | +0.30(+1.29%) |