Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.54 | 27.54 | 26.44 | 27.01 | 124,186 | +0.11(+0.41%) |
Oct 29, 2015 | 27.19 | 28.42 | 26.52 | 26.90 | 267,181 | -0.29(-1.07%) |
Oct 28, 2015 | 25.04 | 27.37 | 25.04 | 27.19 | 214,085 | +2.03(+8.07%) |
Oct 27, 2015 | 24.93 | 25.49 | 24.44 | 25.16 | 423,018 | +0.11(+0.44%) |
Oct 26, 2015 | 24.16 | 25.44 | 23.60 | 25.05 | 219,483 | +0.91(+3.77%) |
Oct 23, 2015 | 23.96 | 24.55 | 23.79 | 24.14 | 174,423 | +0.61(+2.59%) |
Oct 22, 2015 | 23.58 | 24.61 | 23.14 | 23.53 | 392,161 | +0.06(+0.26%) |
Oct 21, 2015 | 23.98 | 24.04 | 23.18 | 23.47 | 281,341 | -0.30(-1.26%) |
Oct 20, 2015 | 23.90 | 24.01 | 23.38 | 23.77 | 394,164 | +0.14(+0.59%) |
Oct 19, 2015 | 22.54 | 24.50 | 22.54 | 23.63 | 306,364 | +0.73(+3.19%) |
Oct 16, 2015 | 22.31 | 23.15 | 22.31 | 22.90 | 188,476 | +0.34(+1.51%) |
Oct 15, 2015 | 21.48 | 22.79 | 21.40 | 22.56 | 239,436 | +0.73(+3.34%) |
Oct 14, 2015 | 21.91 | 22.44 | 21.48 | 21.83 | 279,063 | +0.12(+0.55%) |
Oct 13, 2015 | 21.57 | 22.51 | 20.99 | 21.71 | 304,131 | -0.10(-0.46%) |
Oct 12, 2015 | 21.64 | 22.47 | 21.56 | 21.81 | 353,565 | -0.25(-1.13%) |
Oct 09, 2015 | 21.89 | 22.63 | 21.34 | 22.06 | 215,521 | +0.32(+1.47%) |
Oct 08, 2015 | 21.13 | 22.14 | 20.51 | 21.74 | 326,697 | +0.51(+2.40%) |
Oct 07, 2015 | 20.44 | 21.72 | 19.79 | 21.23 | 517,644 | +0.83(+4.07%) |
Oct 06, 2015 | 20.30 | 20.48 | 19.49 | 20.40 | 447,055 | -0.01(-0.05%) |
Oct 05, 2015 | 19.58 | 20.50 | 19.44 | 20.41 | 282,933 | +1.14(+5.92%) |
Oct 02, 2015 | 19.10 | 19.91 | 18.40 | 19.27 | 178,890 | -0.22(-1.13%) |
Oct 01, 2015 | 19.21 | 19.50 | 18.63 | 19.49 | 148,691 | +0.12(+0.62%) |
Sep 30, 2015 | 19.42 | 19.82 | 18.32 | 19.37 | 343,647 | +0.34(+1.79%) |
Sep 29, 2015 | 19.19 | 19.25 | 17.52 | 19.03 | 374,572 | -0.28(-1.45%) |
Sep 28, 2015 | 21.48 | 22.00 | 18.34 | 19.31 | 354,294 | -1.11(-5.44%) |
Sep 25, 2015 | 21.94 | 22.13 | 19.85 | 20.42 | 246,503 | -1.21(-5.59%) |
Sep 24, 2015 | 21.26 | 21.64 | 20.11 | 21.63 | 182,378 | +0.17(+0.79%) |
Sep 23, 2015 | 21.51 | 21.67 | 20.73 | 21.46 | 98,198 | +0.03(+0.14%) |
Sep 22, 2015 | 22.04 | 22.41 | 20.79 | 21.43 | 234,257 | -1.02(-4.54%) |
Sep 21, 2015 | 24.31 | 24.31 | 21.76 | 22.45 | 183,281 | -1.27(-5.35%) |
Sep 18, 2015 | 22.65 | 23.94 | 22.11 | 23.72 | 410,752 | +0.73(+3.18%) |
Sep 17, 2015 | 21.14 | 23.23 | 20.98 | 22.99 | 244,312 | +1.89(+8.96%) |
Sep 16, 2015 | 20.93 | 21.31 | 20.15 | 21.10 | 148,260 | +0.25(+1.20%) |
Sep 15, 2015 | 20.26 | 21.05 | 19.79 | 20.85 | 194,513 | +0.60(+2.96%) |
Sep 14, 2015 | 20.40 | 20.54 | 19.72 | 20.25 | 120,336 | -0.15(-0.74%) |
Sep 11, 2015 | 20.12 | 20.44 | 19.25 | 20.40 | 158,111 | +0.27(+1.34%) |
Sep 10, 2015 | 19.40 | 20.86 | 19.15 | 20.13 | 395,166 | +0.80(+4.14%) |
Sep 09, 2015 | 19.43 | 19.84 | 18.79 | 19.33 | 264,073 | +0.09(+0.47%) |
Sep 08, 2015 | 19.66 | 19.66 | 18.49 | 19.24 | 329,555 | -0.01(-0.05%) |
Sep 04, 2015 | 18.41 | 19.25 | 19.25 | 19.25 | 114,100 | +0.56(+3.00%) |
Sep 03, 2015 | 19.65 | 19.85 | 18.41 | 18.69 | 141,354 | -0.83(-4.25%) |
Sep 02, 2015 | 19.39 | 19.57 | 18.30 | 19.52 | 223,367 | +0.41(+2.15%) |
Sep 01, 2015 | 18.79 | 19.33 | 18.08 | 19.11 | 341,715 | -0.25(-1.29%) |
Aug 31, 2015 | 20.61 | 20.76 | 18.84 | 19.36 | 377,023 | -1.25(-6.07%) |
Aug 28, 2015 | 21.70 | 22.14 | 20.10 | 20.61 | 248,236 | -1.20(-5.50%) |
Aug 27, 2015 | 19.72 | 22.33 | 19.72 | 21.81 | 340,020 | +2.47(+12.77%) |
Aug 26, 2015 | 18.38 | 19.35 | 18.00 | 19.34 | 320,279 | +1.42(+7.92%) |
Aug 25, 2015 | 19.89 | 19.89 | 17.85 | 17.92 | 324,827 | -1.03(-5.44%) |
Aug 24, 2015 | 17.60 | 19.08 | 16.28 | 18.95 | 664,344 | -0.49(-2.52%) |
Aug 21, 2015 | 19.75 | 19.90 | 18.01 | 19.44 | 432,072 | -0.68(-3.38%) |
Aug 20, 2015 | 21.12 | 21.12 | 20.03 | 20.12 | 317,868 | -1.24(-5.81%) |
Aug 19, 2015 | 21.28 | 21.80 | 20.76 | 21.36 | 185,597 | -0.21(-0.97%) |
Aug 18, 2015 | 21.62 | 21.89 | 21.12 | 21.57 | 227,688 | -0.03(-0.14%) |
Aug 17, 2015 | 20.85 | 21.75 | 20.62 | 21.60 | 258,346 | +0.77(+3.70%) |
Aug 14, 2015 | 22.37 | 22.79 | 20.59 | 20.83 | 270,184 | -1.51(-6.76%) |
Aug 13, 2015 | 23.08 | 23.50 | 22.27 | 22.34 | 211,355 | -0.79(-3.42%) |
Aug 12, 2015 | 22.72 | 23.33 | 21.76 | 23.13 | 256,480 | +0.13(+0.57%) |
Aug 11, 2015 | 23.44 | 24.80 | 21.62 | 23.00 | 222,715 | -0.69(-2.91%) |
Aug 10, 2015 | 23.30 | 24.69 | 23.25 | 23.69 | 187,698 | +0.48(+2.07%) |
Aug 07, 2015 | 23.89 | 23.89 | 22.12 | 23.21 | 287,868 | -0.72(-3.01%) |
Aug 06, 2015 | 24.30 | 24.30 | 23.03 | 23.93 | 193,784 | -0.40(-1.64%) |
Aug 05, 2015 | 24.26 | 24.66 | 23.34 | 24.33 | 220,649 | +0.19(+0.79%) |
Aug 04, 2015 | 25.32 | 25.47 | 24.03 | 24.14 | 339,829 | -1.08(-4.28%) |