Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.84 | 21.92 | 20.79 | 21.92 | 1,238 | +0.34(+1.55%) |
Oct 29, 2015 | 21.98 | 21.98 | 21.32 | 21.59 | 6,030 | -0.39(-1.77%) |
Oct 28, 2015 | 21.71 | 21.96 | 21.71 | 21.98 | 2,988 | +0.44(+2.03%) |
Oct 27, 2015 | 21.62 | 21.62 | 21.54 | 21.54 | 1,018 | -0.02(-0.11%) |
Oct 26, 2015 | 21.55 | 21.60 | 21.51 | 21.56 | 5,107 | +0.02(+0.07%) |
Oct 23, 2015 | 21.11 | 21.67 | 21.05 | 21.55 | 6,980 | +0.82(+3.96%) |
Oct 22, 2015 | 20.72 | 20.91 | 20.72 | 20.73 | 854 | +0.04(+0.17%) |
Oct 21, 2015 | 20.90 | 21.52 | 20.69 | 20.69 | 1,684 | -0.56(-2.64%) |
Oct 20, 2015 | 21.12 | 21.75 | 21.12 | 21.25 | 3,199 | -0.20(-0.93%) |
Oct 19, 2015 | 21.50 | 21.50 | 21.02 | 21.45 | 1,834 | -0.05(-0.23%) |
Oct 16, 2015 | 21.70 | 21.70 | 21.44 | 21.50 | 4,853 | +0.12(+0.56%) |
Oct 15, 2015 | 20.61 | 21.38 | 20.53 | 21.38 | 6,181 | +1.17(+5.77%) |
Oct 14, 2015 | 20.80 | 20.80 | 20.20 | 20.21 | 502 | -0.49(-2.35%) |
Oct 13, 2015 | 20.72 | 20.80 | 20.70 | 20.70 | 761 | +0.08(+0.40%) |
Oct 12, 2015 | 20.97 | 20.97 | 20.49 | 20.62 | 1,820 | +0.21(+1.02%) |
Oct 09, 2015 | 20.87 | 20.87 | 20.24 | 20.41 | 4,270 | +0.17(+0.84%) |
Oct 08, 2015 | 20.16 | 20.24 | 20.10 | 20.24 | 2,592 | -0.23(-1.12%) |
Oct 07, 2015 | 20.52 | 20.52 | 20.11 | 20.47 | 1,880 | +0.35(+1.74%) |
Oct 06, 2015 | 20.30 | 20.30 | 19.95 | 20.12 | 2,194 | -0.25(-1.21%) |
Oct 05, 2015 | 19.98 | 20.37 | 19.98 | 20.37 | 2,219 | +1.62(+8.67%) |
Oct 02, 2015 | 18.61 | 19.50 | 18.61 | 18.74 | 1,559 | +0.17(+0.89%) |
Oct 01, 2015 | 18.58 | 18.58 | 18.58 | 18.58 | 166 | -0.63(-3.26%) |
Sep 30, 2015 | 18.75 | 19.20 | 18.75 | 19.20 | 598 | +0.86(+4.70%) |
Sep 29, 2015 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | -0.17(-0.92%) |
Sep 28, 2015 | 18.40 | 18.51 | 18.40 | 18.51 | 999 | -0.19(-1.02%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.70 | 18.70 | 3,218 | -0.39(-2.04%) |
Sep 23, 2015 | 19.21 | 19.09 | 19.09 | 19.09 | 35 | -0.25(-1.29%) |
Sep 22, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 334 | -0.41(-2.08%) |
Sep 21, 2015 | 19.50 | 19.75 | 19.50 | 19.75 | 999 | +0.24(+1.23%) |
Sep 18, 2015 | 19.71 | 19.71 | 19.51 | 19.51 | 612 | -0.18(-0.92%) |
Sep 17, 2015 | 19.78 | 20.00 | 18.92 | 19.69 | 2,251 | +0.05(+0.26%) |
Sep 16, 2015 | 18.87 | 19.67 | 18.87 | 19.64 | 3,502 | +1.07(+5.76%) |
Sep 14, 2015 | 18.54 | 18.57 | 18.57 | 18.57 | 13 | -0.33(-1.75%) |
Sep 11, 2015 | 19.26 | 19.26 | 18.90 | 18.90 | 1,681 | -0.23(-1.20%) |
Sep 10, 2015 | 19.00 | 19.32 | 19.00 | 19.13 | 2,031 | +0.13(+0.68%) |
Sep 09, 2015 | 19.88 | 19.88 | 19.00 | 19.00 | 4,555 | -0.22(-1.14%) |
Sep 08, 2015 | 18.65 | 19.22 | 18.65 | 19.22 | 1,127 | +1.15(+6.34%) |
Sep 04, 2015 | 18.37 | 18.07 | 18.07 | 18.07 | 2,100 | -0.57(-3.03%) |
Sep 03, 2015 | 18.34 | 18.67 | 18.34 | 18.64 | 5,160 | +0.09(+0.49%) |
Sep 02, 2015 | 18.14 | 18.55 | 18.14 | 18.55 | 14,057 | +0.25(+1.37%) |
Sep 01, 2015 | 18.86 | 18.87 | 18.27 | 18.30 | 5,230 | -0.90(-4.69%) |
Aug 31, 2015 | 19.60 | 19.60 | 19.16 | 19.20 | 3,149 | -0.47(-2.39%) |
Aug 28, 2015 | 19.47 | 19.89 | 19.47 | 19.67 | 4,388 | -0.27(-1.35%) |
Aug 27, 2015 | 18.90 | 19.94 | 18.90 | 19.94 | 10,803 | +1.55(+8.43%) |
Aug 26, 2015 | 18.61 | 18.80 | 18.01 | 18.39 | 9,136 | -0.05(-0.27%) |
Aug 25, 2015 | 18.80 | 19.27 | 18.44 | 18.44 | 10,401 | +0.53(+2.96%) |
Aug 24, 2015 | 17.57 | 18.86 | 16.72 | 17.91 | 26,127 | -1.35(-7.01%) |
Aug 21, 2015 | 19.55 | 19.75 | 19.26 | 19.26 | 6,402 | -0.76(-3.80%) |
Aug 20, 2015 | 20.21 | 20.38 | 20.00 | 20.02 | 11,606 | -0.77(-3.70%) |
Aug 19, 2015 | 21.00 | 21.22 | 20.67 | 20.79 | 4,595 | -0.34(-1.61%) |
Aug 18, 2015 | 21.45 | 21.45 | 21.05 | 21.13 | 3,371 | -0.44(-2.04%) |
Aug 17, 2015 | 21.04 | 21.64 | 21.04 | 21.57 | 8,273 | -0.07(-0.34%) |
Aug 14, 2015 | 21.61 | 21.82 | 21.61 | 21.64 | 920 | -0.11(-0.49%) |
Aug 13, 2015 | 21.80 | 21.83 | 21.75 | 21.75 | 1,904 | +0.07(+0.32%) |
Aug 12, 2015 | 21.62 | 21.68 | 21.51 | 21.68 | 6,787 | -0.38(-1.72%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.01 | 22.06 | 3,039 | -0.69(-3.04%) |
Aug 10, 2015 | 22.78 | 23.00 | 22.48 | 22.75 | 8,736 | +0.36(+1.61%) |
Aug 07, 2015 | 22.63 | 22.63 | 22.39 | 22.39 | 1,729 | +0.01(+0.04%) |
Aug 06, 2015 | 22.32 | 22.38 | 22.06 | 22.38 | 2,509 | +0.07(+0.31%) |
Aug 05, 2015 | 21.84 | 22.35 | 21.84 | 22.31 | 1,601 | +0.22(+1.00%) |
Aug 04, 2015 | 21.88 | 22.25 | 21.87 | 22.09 | 10,440 | +0.31(+1.42%) |