Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.20 | 18.70 | 17.27 | 17.50 | 1,699,142 | -0.74(-4.06%) |
Oct 29, 2015 | 17.92 | 18.80 | 17.75 | 18.24 | 1,682,167 | +0.29(+1.62%) |
Oct 28, 2015 | 16.82 | 17.97 | 16.64 | 17.95 | 1,462,886 | +1.17(+6.97%) |
Oct 27, 2015 | 16.99 | 17.65 | 16.42 | 16.78 | 1,421,188 | -0.43(-2.50%) |
Oct 26, 2015 | 16.96 | 17.66 | 16.25 | 17.21 | 1,953,114 | +0.27(+1.59%) |
Oct 23, 2015 | 16.17 | 17.00 | 15.70 | 16.94 | 2,922,265 | +1.53(+9.93%) |
Oct 22, 2015 | 16.12 | 16.39 | 15.03 | 15.41 | 3,501,842 | -0.71(-4.40%) |
Oct 21, 2015 | 17.75 | 17.80 | 15.52 | 16.12 | 3,338,290 | -0.95(-5.57%) |
Oct 20, 2015 | 20.63 | 20.63 | 16.63 | 17.07 | 5,032,481 | -3.53(-17.14%) |
Oct 19, 2015 | 20.40 | 21.11 | 20.16 | 20.60 | 876,004 | +0.11(+0.54%) |
Oct 16, 2015 | 19.53 | 20.63 | 19.50 | 20.49 | 978,215 | +0.93(+4.75%) |
Oct 15, 2015 | 18.54 | 19.58 | 18.09 | 19.56 | 1,406,572 | +0.95(+5.10%) |
Oct 14, 2015 | 19.00 | 19.39 | 18.38 | 18.61 | 592,878 | -0.18(-0.96%) |
Oct 13, 2015 | 18.81 | 19.86 | 18.72 | 18.79 | 1,159,261 | -0.08(-0.42%) |
Oct 12, 2015 | 19.12 | 19.44 | 18.67 | 18.87 | 720,885 | -0.13(-0.68%) |
Oct 09, 2015 | 18.66 | 19.31 | 18.46 | 19.00 | 816,378 | +0.27(+1.44%) |
Oct 08, 2015 | 18.77 | 18.98 | 17.92 | 18.73 | 1,085,573 | -0.04(-0.21%) |
Oct 07, 2015 | 18.59 | 18.98 | 17.47 | 18.77 | 2,635,824 | +0.42(+2.29%) |
Oct 06, 2015 | 19.80 | 19.85 | 18.23 | 18.35 | 1,982,481 | -1.56(-7.84%) |
Oct 05, 2015 | 19.99 | 20.33 | 19.01 | 19.91 | 1,362,397 | +0.09(+0.45%) |
Oct 02, 2015 | 18.78 | 20.00 | 18.35 | 19.82 | 1,401,357 | +0.58(+3.01%) |
Oct 01, 2015 | 18.42 | 19.26 | 18.10 | 19.24 | 2,245,012 | +0.39(+2.07%) |
Sep 30, 2015 | 16.27 | 18.87 | 16.14 | 18.85 | 4,379,767 | +3.35(+21.61%) |
Sep 29, 2015 | 18.10 | 18.25 | 15.45 | 15.50 | 5,645,238 | -2.22(-12.53%) |
Sep 28, 2015 | 22.31 | 22.86 | 17.54 | 17.72 | 4,531,724 | -5.04(-22.14%) |
Sep 25, 2015 | 22.63 | 23.50 | 21.82 | 22.76 | 1,562,437 | +0.44(+1.97%) |
Sep 24, 2015 | 23.95 | 24.08 | 22.17 | 22.32 | 1,993,100 | -1.77(-7.35%) |
Sep 23, 2015 | 24.52 | 25.30 | 24.03 | 24.09 | 801,426 | -0.09(-0.37%) |
Sep 22, 2015 | 27.26 | 27.26 | 24.07 | 24.18 | 2,483,138 | -3.51(-12.68%) |
Sep 21, 2015 | 28.87 | 29.29 | 27.07 | 27.69 | 990,306 | -1.11(-3.85%) |
Sep 18, 2015 | 28.22 | 29.44 | 28.11 | 28.80 | 3,111,427 | +0.06(+0.21%) |
Sep 17, 2015 | 27.65 | 28.80 | 27.57 | 28.74 | 1,578,119 | +0.97(+3.49%) |
Sep 16, 2015 | 27.94 | 28.15 | 27.48 | 27.77 | 1,135,652 | -0.08(-0.29%) |
Sep 15, 2015 | 27.48 | 27.95 | 27.32 | 27.85 | 652,873 | +0.34(+1.24%) |
Sep 14, 2015 | 27.37 | 27.72 | 26.95 | 27.51 | 771,910 | +0.18(+0.66%) |
Sep 11, 2015 | 26.81 | 27.66 | 26.57 | 27.33 | 568,913 | +0.35(+1.30%) |
Sep 10, 2015 | 27.08 | 27.71 | 26.73 | 26.98 | 1,513,559 | -0.15(-0.55%) |
Sep 09, 2015 | 27.85 | 28.21 | 27.08 | 27.13 | 831,280 | -0.35(-1.27%) |
Sep 08, 2015 | 27.08 | 27.58 | 26.85 | 27.48 | 1,822,010 | +0.82(+3.08%) |
Sep 04, 2015 | 26.24 | 26.66 | 26.66 | 26.66 | 688,200 | +0.04(+0.15%) |
Sep 03, 2015 | 27.03 | 27.28 | 26.47 | 26.62 | 1,107,092 | -0.19(-0.71%) |
Sep 02, 2015 | 26.47 | 26.99 | 25.83 | 26.81 | 980,919 | +0.73(+2.80%) |
Sep 01, 2015 | 26.51 | 27.15 | 26.00 | 26.08 | 2,167,796 | -0.85(-3.16%) |
Aug 31, 2015 | 28.15 | 28.41 | 26.89 | 26.93 | 1,125,713 | -1.45(-5.11%) |
Aug 28, 2015 | 28.49 | 29.20 | 28.07 | 28.38 | 679,798 | -0.42(-1.46%) |
Aug 27, 2015 | 28.69 | 29.50 | 28.33 | 28.80 | 968,542 | +0.41(+1.43%) |
Aug 26, 2015 | 28.06 | 28.43 | 27.11 | 28.39 | 833,174 | +1.00(+3.63%) |
Aug 25, 2015 | 28.24 | 28.62 | 27.25 | 27.40 | 1,650,311 | +0.00(+0.00%) |
Aug 24, 2015 | 27.05 | 28.22 | 26.51 | 27.40 | 2,630,461 | -1.35(-4.70%) |
Aug 21, 2015 | 29.64 | 29.96 | 28.32 | 28.75 | 2,291,240 | -1.07(-3.59%) |
Aug 20, 2015 | 31.02 | 31.37 | 29.70 | 29.82 | 1,202,676 | -1.77(-5.60%) |
Aug 19, 2015 | 31.80 | 32.16 | 31.30 | 31.59 | 714,829 | -0.26(-0.82%) |
Aug 18, 2015 | 31.31 | 32.15 | 31.26 | 31.85 | 692,047 | +0.43(+1.37%) |
Aug 17, 2015 | 31.09 | 31.79 | 30.95 | 31.42 | 1,391,644 | -0.08(-0.25%) |
Aug 14, 2015 | 31.57 | 32.21 | 31.11 | 31.50 | 987,351 | -0.15(-0.47%) |
Aug 13, 2015 | 31.02 | 32.22 | 30.71 | 31.65 | 1,301,119 | -0.01(-0.03%) |
Aug 12, 2015 | 31.48 | 31.99 | 31.11 | 31.66 | 1,410,524 | +0.05(+0.16%) |
Aug 11, 2015 | 31.74 | 32.50 | 31.15 | 31.61 | 903,229 | -0.30(-0.94%) |
Aug 10, 2015 | 32.75 | 33.11 | 31.88 | 31.91 | 889,161 | -0.88(-2.68%) |
Aug 07, 2015 | 31.55 | 32.80 | 30.29 | 32.79 | 3,664,775 | +2.78(+9.26%) |
Aug 06, 2015 | 30.85 | 31.29 | 29.13 | 30.01 | 1,213,066 | -0.83(-2.69%) |
Aug 05, 2015 | 30.95 | 31.30 | 30.61 | 30.84 | 514,678 | +0.04(+0.13%) |
Aug 04, 2015 | 31.39 | 31.62 | 30.79 | 30.80 | 1,424,805 | -0.37(-1.19%) |