Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.39 | 22.56 | 22.12 | 22.12 | 209,815 | -0.29(-1.27%) |
Oct 29, 2015 | 22.80 | 22.94 | 22.36 | 22.41 | 277,340 | -0.43(-1.90%) |
Oct 28, 2015 | 22.21 | 22.84 | 22.04 | 22.84 | 380,558 | +0.78(+3.54%) |
Oct 27, 2015 | 21.85 | 22.14 | 21.73 | 22.06 | 306,607 | +0.08(+0.36%) |
Oct 26, 2015 | 21.90 | 22.08 | 21.71 | 21.98 | 566,757 | +0.10(+0.46%) |
Oct 23, 2015 | 22.07 | 22.13 | 21.68 | 21.88 | 289,786 | -0.01(-0.05%) |
Oct 22, 2015 | 21.63 | 22.24 | 21.63 | 21.89 | 257,175 | +0.37(+1.72%) |
Oct 21, 2015 | 21.77 | 21.83 | 21.40 | 21.52 | 236,770 | -0.16(-0.74%) |
Oct 20, 2015 | 21.83 | 21.96 | 21.52 | 21.68 | 192,244 | -0.20(-0.91%) |
Oct 19, 2015 | 21.54 | 22.02 | 21.54 | 21.88 | 169,877 | +0.26(+1.20%) |
Oct 16, 2015 | 21.80 | 21.80 | 21.50 | 21.62 | 214,970 | -0.10(-0.46%) |
Oct 15, 2015 | 21.32 | 21.76 | 21.22 | 21.72 | 210,746 | +0.44(+2.07%) |
Oct 14, 2015 | 21.56 | 21.67 | 21.23 | 21.28 | 273,188 | -0.21(-0.98%) |
Oct 13, 2015 | 21.52 | 21.75 | 21.46 | 21.49 | 385,433 | -0.08(-0.37%) |
Oct 12, 2015 | 21.45 | 21.70 | 21.41 | 21.57 | 202,636 | +0.04(+0.19%) |
Oct 09, 2015 | 21.87 | 22.08 | 21.28 | 21.53 | 357,835 | -0.20(-0.92%) |
Oct 08, 2015 | 21.39 | 21.75 | 21.36 | 21.73 | 375,171 | +0.33(+1.54%) |
Oct 07, 2015 | 20.73 | 21.43 | 20.73 | 21.40 | 415,556 | +0.82(+3.98%) |
Oct 06, 2015 | 20.94 | 21.07 | 20.49 | 20.58 | 357,415 | -0.30(-1.44%) |
Oct 05, 2015 | 20.04 | 20.91 | 20.04 | 20.88 | 470,721 | +0.90(+4.50%) |
Oct 02, 2015 | 19.51 | 19.98 | 19.39 | 19.98 | 296,675 | +0.30(+1.50%) |
Oct 01, 2015 | 19.76 | 19.87 | 19.32 | 19.68 | 451,569 | -0.08(-0.38%) |
Sep 30, 2015 | 19.76 | 19.92 | 19.65 | 19.76 | 399,240 | +0.26(+1.33%) |
Sep 29, 2015 | 19.70 | 19.72 | 19.31 | 19.50 | 355,908 | -0.19(-0.96%) |
Sep 28, 2015 | 19.71 | 19.88 | 19.60 | 19.69 | 341,415 | -0.03(-0.15%) |
Sep 25, 2015 | 20.21 | 20.27 | 19.69 | 19.72 | 404,076 | -0.27(-1.33%) |
Sep 24, 2015 | 19.91 | 20.09 | 19.73 | 19.98 | 280,930 | -0.11(-0.52%) |
Sep 23, 2015 | 20.33 | 20.33 | 19.95 | 20.09 | 240,471 | -0.14(-0.69%) |
Sep 22, 2015 | 20.25 | 20.43 | 20.07 | 20.23 | 303,263 | -0.21(-1.03%) |
Sep 21, 2015 | 20.45 | 20.82 | 20.28 | 20.44 | 251,830 | +0.17(+0.84%) |
Sep 18, 2015 | 20.25 | 20.64 | 20.22 | 20.27 | 511,360 | -0.30(-1.46%) |
Sep 17, 2015 | 20.48 | 20.94 | 20.48 | 20.57 | 318,223 | +0.02(+0.10%) |
Sep 16, 2015 | 20.47 | 20.72 | 20.41 | 20.55 | 266,619 | +0.03(+0.15%) |
Sep 15, 2015 | 20.38 | 20.59 | 20.15 | 20.52 | 370,982 | +0.25(+1.23%) |
Sep 14, 2015 | 20.28 | 20.40 | 20.10 | 20.27 | 249,045 | +0.04(+0.20%) |
Sep 11, 2015 | 20.01 | 20.25 | 19.86 | 20.23 | 430,753 | +0.08(+0.40%) |
Sep 10, 2015 | 20.18 | 20.59 | 20.06 | 20.15 | 615,091 | -0.18(-0.89%) |
Sep 09, 2015 | 20.98 | 21.25 | 20.29 | 20.33 | 678,910 | -0.57(-2.73%) |
Sep 08, 2015 | 20.77 | 20.96 | 20.53 | 20.90 | 236,072 | +0.47(+2.30%) |
Sep 04, 2015 | 20.42 | 20.43 | 20.43 | 20.43 | 267,400 | -0.29(-1.40%) |
Sep 03, 2015 | 20.64 | 20.89 | 20.42 | 20.72 | 253,103 | +0.03(+0.14%) |
Sep 02, 2015 | 20.68 | 20.69 | 20.21 | 20.69 | 400,100 | +0.26(+1.27%) |
Sep 01, 2015 | 20.61 | 20.87 | 20.27 | 20.43 | 386,377 | -0.53(-2.53%) |
Aug 31, 2015 | 21.14 | 21.24 | 20.95 | 20.96 | 424,246 | -0.19(-0.90%) |
Aug 28, 2015 | 20.86 | 21.17 | 20.68 | 21.15 | 361,602 | +0.27(+1.29%) |
Aug 27, 2015 | 20.51 | 20.95 | 20.40 | 20.88 | 465,020 | +0.51(+2.50%) |
Aug 26, 2015 | 20.01 | 20.44 | 19.88 | 20.37 | 476,063 | +0.69(+3.51%) |
Aug 25, 2015 | 20.10 | 20.19 | 19.66 | 19.68 | 741,205 | +0.16(+0.82%) |
Aug 24, 2015 | 19.27 | 20.33 | 19.24 | 19.52 | 849,221 | -0.61(-3.03%) |
Aug 21, 2015 | 20.06 | 20.59 | 20.06 | 20.13 | 418,767 | -0.23(-1.13%) |
Aug 20, 2015 | 20.52 | 20.78 | 20.34 | 20.36 | 348,665 | -0.38(-1.83%) |
Aug 19, 2015 | 21.06 | 21.06 | 20.60 | 20.74 | 352,767 | -0.36(-1.71%) |
Aug 18, 2015 | 21.18 | 21.47 | 21.00 | 21.10 | 366,615 | -0.20(-0.94%) |
Aug 17, 2015 | 21.19 | 21.35 | 20.93 | 21.30 | 477,640 | +0.14(+0.66%) |
Aug 14, 2015 | 20.79 | 21.20 | 20.70 | 21.16 | 256,468 | +0.32(+1.54%) |
Aug 13, 2015 | 21.00 | 21.23 | 20.65 | 20.84 | 451,305 | -0.12(-0.57%) |
Aug 12, 2015 | 20.50 | 20.98 | 20.50 | 20.96 | 469,079 | +0.24(+1.16%) |
Aug 11, 2015 | 20.39 | 20.98 | 20.06 | 20.72 | 601,893 | -0.01(-0.05%) |
Aug 10, 2015 | 20.39 | 20.79 | 20.08 | 20.73 | 585,058 | +0.57(+2.83%) |
Aug 07, 2015 | 19.79 | 20.30 | 19.55 | 20.16 | 569,473 | +0.18(+0.90%) |
Aug 06, 2015 | 18.50 | 20.43 | 18.50 | 19.98 | 1,125,902 | +1.63(+8.88%) |
Aug 05, 2015 | 17.90 | 18.46 | 17.88 | 18.35 | 520,045 | +0.35(+1.94%) |
Aug 04, 2015 | 17.76 | 18.00 | 17.74 | 18.00 | 360,675 | +0.30(+1.69%) |