Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.81 | 21.21 | 20.10 | 20.29 | 412,723 | -0.44(-2.13%) |
Oct 29, 2015 | 21.06 | 21.26 | 20.73 | 20.73 | 397,418 | -0.44(-2.08%) |
Oct 28, 2015 | 20.47 | 21.25 | 20.47 | 21.17 | 568,546 | +0.82(+4.04%) |
Oct 27, 2015 | 20.52 | 20.83 | 20.17 | 20.35 | 419,674 | -0.32(-1.56%) |
Oct 26, 2015 | 20.61 | 20.87 | 19.83 | 20.67 | 285,968 | +0.03(+0.15%) |
Oct 23, 2015 | 20.40 | 20.64 | 20.01 | 20.64 | 771,046 | +0.17(+0.83%) |
Oct 22, 2015 | 19.11 | 20.77 | 18.84 | 20.47 | 1,321,518 | +1.59(+8.45%) |
Oct 21, 2015 | 19.39 | 19.47 | 18.86 | 18.88 | 270,048 | -0.40(-2.08%) |
Oct 20, 2015 | 19.00 | 19.33 | 19.00 | 19.28 | 292,216 | +0.27(+1.41%) |
Oct 19, 2015 | 18.89 | 19.12 | 18.86 | 19.01 | 235,713 | +0.09(+0.46%) |
Oct 16, 2015 | 19.00 | 19.00 | 18.63 | 18.93 | 142,725 | -0.04(-0.23%) |
Oct 15, 2015 | 18.34 | 18.97 | 18.28 | 18.97 | 248,767 | +0.59(+3.24%) |
Oct 14, 2015 | 18.89 | 19.18 | 18.23 | 18.38 | 286,161 | -0.50(-2.65%) |
Oct 13, 2015 | 19.07 | 19.19 | 18.79 | 18.88 | 292,737 | -0.19(-0.99%) |
Oct 12, 2015 | 18.94 | 19.17 | 18.89 | 19.06 | 194,014 | +0.18(+0.96%) |
Oct 09, 2015 | 19.10 | 19.10 | 18.75 | 18.88 | 265,279 | -0.13(-0.68%) |
Oct 08, 2015 | 19.03 | 19.09 | 18.60 | 19.01 | 451,140 | -0.15(-0.80%) |
Oct 07, 2015 | 18.67 | 19.19 | 18.54 | 19.17 | 412,466 | +0.50(+2.66%) |
Oct 06, 2015 | 18.67 | 18.81 | 18.44 | 18.67 | 220,359 | +0.02(+0.08%) |
Oct 05, 2015 | 18.52 | 18.84 | 18.52 | 18.65 | 318,798 | +0.33(+1.83%) |
Oct 02, 2015 | 18.58 | 18.58 | 17.91 | 18.32 | 412,987 | -0.39(-2.08%) |
Oct 01, 2015 | 19.02 | 19.02 | 18.39 | 18.71 | 356,395 | -0.16(-0.86%) |
Sep 30, 2015 | 18.71 | 18.89 | 18.58 | 18.87 | 446,863 | +0.37(+2.00%) |
Sep 29, 2015 | 18.63 | 18.79 | 18.32 | 18.50 | 326,211 | -0.08(-0.42%) |
Sep 28, 2015 | 18.50 | 18.75 | 18.36 | 18.58 | 286,608 | +0.02(+0.09%) |
Sep 25, 2015 | 18.44 | 18.77 | 18.35 | 18.56 | 316,204 | +0.33(+1.81%) |
Sep 24, 2015 | 17.95 | 18.29 | 17.49 | 18.23 | 652,860 | +0.19(+1.07%) |
Sep 23, 2015 | 18.11 | 18.33 | 17.93 | 18.04 | 452,461 | -0.02(-0.09%) |
Sep 22, 2015 | 18.00 | 18.28 | 17.90 | 18.06 | 332,629 | -0.15(-0.80%) |
Sep 21, 2015 | 18.19 | 18.45 | 17.86 | 18.20 | 513,609 | +0.04(+0.22%) |
Sep 18, 2015 | 18.17 | 18.52 | 17.32 | 18.16 | 5,172,715 | -0.30(-1.64%) |
Sep 17, 2015 | 18.85 | 19.25 | 18.36 | 18.47 | 592,610 | -0.44(-2.31%) |
Sep 16, 2015 | 18.99 | 19.00 | 18.60 | 18.90 | 448,283 | -0.05(-0.25%) |
Sep 15, 2015 | 18.53 | 19.06 | 18.53 | 18.95 | 410,721 | +0.43(+2.34%) |
Sep 14, 2015 | 18.34 | 18.75 | 18.34 | 18.52 | 348,846 | +0.19(+1.01%) |
Sep 11, 2015 | 18.28 | 18.68 | 18.27 | 18.33 | 459,951 | -0.07(-0.36%) |
Sep 10, 2015 | 18.15 | 18.56 | 18.05 | 18.40 | 518,830 | +0.21(+1.14%) |
Sep 09, 2015 | 18.14 | 18.32 | 17.98 | 18.19 | 478,498 | +0.18(+1.00%) |
Sep 08, 2015 | 17.24 | 18.39 | 17.19 | 18.01 | 1,267,456 | +0.99(+5.80%) |
Sep 04, 2015 | 16.76 | 17.02 | 17.02 | 17.02 | 189,382 | +0.07(+0.44%) |
Sep 03, 2015 | 17.04 | 17.25 | 16.87 | 16.95 | 215,964 | -0.07(-0.39%) |
Sep 02, 2015 | 16.95 | 17.17 | 16.74 | 17.02 | 207,577 | +0.22(+1.33%) |
Sep 01, 2015 | 16.93 | 17.00 | 16.61 | 16.79 | 316,178 | -0.40(-2.30%) |
Aug 31, 2015 | 16.98 | 17.24 | 16.46 | 17.19 | 431,005 | +0.20(+1.18%) |
Aug 28, 2015 | 16.94 | 17.13 | 16.94 | 16.99 | 318,657 | +0.04(+0.23%) |
Aug 27, 2015 | 17.15 | 17.35 | 16.75 | 16.95 | 386,311 | -0.07(-0.39%) |
Aug 26, 2015 | 16.87 | 17.18 | 16.64 | 17.02 | 253,343 | +0.54(+3.28%) |
Aug 25, 2015 | 17.35 | 17.35 | 16.46 | 16.48 | 231,112 | -0.27(-1.59%) |
Aug 24, 2015 | 16.75 | 17.28 | 16.29 | 16.74 | 366,829 | -0.70(-4.02%) |
Aug 21, 2015 | 17.01 | 17.63 | 17.01 | 17.44 | 355,655 | +0.17(+1.00%) |
Aug 20, 2015 | 17.38 | 17.63 | 17.27 | 17.27 | 356,242 | -0.26(-1.48%) |
Aug 19, 2015 | 17.40 | 17.73 | 17.32 | 17.53 | 186,862 | -0.03(-0.18%) |
Aug 18, 2015 | 17.75 | 17.98 | 17.36 | 17.56 | 133,499 | -0.15(-0.84%) |
Aug 17, 2015 | 17.59 | 17.83 | 17.57 | 17.71 | 205,967 | +0.13(+0.74%) |
Aug 14, 2015 | 17.24 | 17.62 | 17.22 | 17.58 | 252,398 | +0.24(+1.40%) |
Aug 13, 2015 | 17.42 | 17.87 | 17.12 | 17.34 | 170,249 | -0.02(-0.09%) |
Aug 12, 2015 | 17.63 | 17.72 | 17.16 | 17.35 | 159,486 | -0.36(-2.01%) |
Aug 11, 2015 | 17.73 | 17.79 | 17.49 | 17.71 | 151,449 | -0.12(-0.66%) |
Aug 10, 2015 | 17.86 | 17.90 | 17.73 | 17.83 | 208,358 | +0.11(+0.64%) |
Aug 07, 2015 | 17.72 | 17.98 | 17.53 | 17.71 | 136,043 | -0.11(-0.64%) |
Aug 06, 2015 | 17.91 | 17.96 | 17.71 | 17.83 | 193,437 | -0.09(-0.50%) |
Aug 05, 2015 | 17.87 | 18.03 | 17.83 | 17.92 | 209,512 | +0.11(+0.64%) |
Aug 04, 2015 | 17.75 | 18.02 | 17.75 | 17.80 | 105,740 | -0.01(-0.04%) |