Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.29 | 22.71 | 21.13 | 22.16 | 2,715,392 | +0.85(+3.99%) |
Oct 29, 2015 | 21.84 | 22.03 | 20.97 | 21.31 | 1,542,224 | -0.67(-3.05%) |
Oct 28, 2015 | 21.63 | 21.98 | 21.46 | 21.98 | 1,511,934 | +0.38(+1.76%) |
Oct 27, 2015 | 21.36 | 21.68 | 21.17 | 21.60 | 2,026,206 | +0.10(+0.47%) |
Oct 26, 2015 | 20.98 | 21.55 | 20.91 | 21.50 | 1,136,751 | +0.46(+2.19%) |
Oct 23, 2015 | 20.77 | 21.08 | 20.67 | 21.04 | 1,272,170 | +0.50(+2.43%) |
Oct 22, 2015 | 20.04 | 20.85 | 19.91 | 20.54 | 1,454,343 | +0.56(+2.80%) |
Oct 21, 2015 | 20.49 | 20.74 | 19.91 | 19.98 | 1,505,339 | -0.32(-1.58%) |
Oct 20, 2015 | 19.98 | 20.45 | 19.92 | 20.30 | 891,441 | +0.34(+1.70%) |
Oct 19, 2015 | 19.71 | 19.96 | 19.48 | 19.96 | 870,657 | +0.12(+0.60%) |
Oct 16, 2015 | 20.18 | 20.23 | 19.70 | 19.84 | 686,644 | -0.34(-1.68%) |
Oct 15, 2015 | 20.00 | 20.23 | 19.77 | 20.18 | 638,720 | +0.24(+1.20%) |
Oct 14, 2015 | 20.13 | 20.22 | 19.73 | 19.94 | 909,970 | -0.19(-0.94%) |
Oct 13, 2015 | 20.32 | 20.47 | 20.10 | 20.13 | 717,980 | -0.29(-1.42%) |
Oct 12, 2015 | 20.31 | 20.61 | 20.31 | 20.42 | 726,816 | +0.09(+0.44%) |
Oct 09, 2015 | 20.34 | 20.54 | 20.16 | 20.33 | 772,212 | +0.03(+0.15%) |
Oct 08, 2015 | 19.88 | 20.30 | 19.82 | 20.30 | 1,230,530 | +0.49(+2.47%) |
Oct 07, 2015 | 19.61 | 20.11 | 19.52 | 19.81 | 1,055,839 | +0.30(+1.54%) |
Oct 06, 2015 | 19.31 | 19.80 | 19.25 | 19.51 | 872,601 | +0.24(+1.25%) |
Oct 05, 2015 | 18.84 | 19.33 | 18.69 | 19.27 | 1,683,678 | +0.63(+3.38%) |
Oct 02, 2015 | 19.31 | 19.36 | 18.31 | 18.64 | 2,949,684 | -0.91(-4.65%) |
Oct 01, 2015 | 20.07 | 20.11 | 19.32 | 19.55 | 1,631,766 | -0.39(-1.96%) |
Sep 30, 2015 | 19.69 | 20.09 | 19.65 | 19.94 | 1,313,657 | +0.51(+2.62%) |
Sep 29, 2015 | 19.30 | 19.46 | 19.11 | 19.43 | 1,167,854 | +0.19(+0.99%) |
Sep 28, 2015 | 19.25 | 19.33 | 18.96 | 19.24 | 1,108,537 | -0.13(-0.67%) |
Sep 25, 2015 | 19.54 | 19.66 | 19.29 | 19.37 | 852,290 | +0.04(+0.21%) |
Sep 24, 2015 | 19.00 | 19.40 | 18.49 | 19.33 | 1,185,904 | +0.11(+0.57%) |
Sep 23, 2015 | 19.47 | 19.47 | 19.03 | 19.22 | 578,088 | -0.18(-0.93%) |
Sep 22, 2015 | 19.64 | 19.64 | 19.26 | 19.40 | 1,202,591 | -0.60(-3.00%) |
Sep 21, 2015 | 20.22 | 20.38 | 19.84 | 20.00 | 936,493 | -0.20(-0.99%) |
Sep 18, 2015 | 20.35 | 20.44 | 19.99 | 20.20 | 1,451,040 | -0.48(-2.32%) |
Sep 17, 2015 | 20.66 | 21.04 | 20.52 | 20.68 | 1,375,001 | -0.06(-0.29%) |
Sep 16, 2015 | 20.22 | 20.77 | 20.16 | 20.74 | 924,720 | +0.54(+2.67%) |
Sep 15, 2015 | 19.70 | 20.26 | 19.66 | 20.20 | 688,176 | +0.57(+2.90%) |
Sep 14, 2015 | 19.40 | 19.71 | 19.35 | 19.63 | 712,873 | +0.25(+1.29%) |
Sep 11, 2015 | 19.38 | 19.53 | 19.27 | 19.38 | 764,631 | -0.09(-0.46%) |
Sep 10, 2015 | 19.41 | 19.63 | 19.34 | 19.47 | 1,119,187 | +0.04(+0.21%) |
Sep 09, 2015 | 19.45 | 19.75 | 19.39 | 19.43 | 1,870,051 | +0.18(+0.94%) |
Sep 08, 2015 | 19.56 | 19.57 | 19.21 | 19.25 | 1,220,956 | +0.04(+0.21%) |
Sep 04, 2015 | 19.00 | 19.21 | 19.21 | 19.21 | 1,021,000 | -0.08(-0.41%) |
Sep 03, 2015 | 19.23 | 19.70 | 19.20 | 19.29 | 1,292,308 | +0.13(+0.68%) |
Sep 02, 2015 | 19.35 | 19.49 | 18.76 | 19.16 | 1,297,791 | +0.02(+0.10%) |
Sep 01, 2015 | 19.74 | 19.93 | 19.10 | 19.14 | 1,384,732 | -1.06(-5.25%) |
Aug 31, 2015 | 20.19 | 20.35 | 20.04 | 20.20 | 1,102,550 | -0.10(-0.49%) |
Aug 28, 2015 | 19.86 | 20.32 | 19.60 | 20.30 | 1,082,141 | +0.42(+2.11%) |
Aug 27, 2015 | 19.59 | 19.95 | 19.27 | 19.88 | 1,224,678 | +0.59(+3.06%) |
Aug 26, 2015 | 19.61 | 19.62 | 18.81 | 19.29 | 1,160,406 | +0.14(+0.73%) |
Aug 25, 2015 | 19.61 | 19.74 | 19.06 | 19.15 | 961,113 | +0.09(+0.47%) |
Aug 24, 2015 | 18.52 | 19.71 | 17.45 | 19.06 | 1,778,559 | -0.50(-2.56%) |
Aug 21, 2015 | 19.92 | 20.06 | 19.52 | 19.56 | 1,150,865 | -0.71(-3.50%) |
Aug 20, 2015 | 21.05 | 21.05 | 20.24 | 20.27 | 892,300 | -0.85(-4.02%) |
Aug 19, 2015 | 21.09 | 21.21 | 20.77 | 21.12 | 677,927 | -0.05(-0.24%) |
Aug 18, 2015 | 21.25 | 21.46 | 21.05 | 21.17 | 825,635 | -0.13(-0.61%) |
Aug 17, 2015 | 21.31 | 21.41 | 21.05 | 21.30 | 862,901 | -0.15(-0.70%) |
Aug 14, 2015 | 20.83 | 21.55 | 20.79 | 21.45 | 1,430,519 | +0.62(+2.98%) |
Aug 13, 2015 | 20.88 | 21.11 | 20.68 | 20.83 | 830,244 | +0.06(+0.29%) |
Aug 12, 2015 | 20.79 | 20.80 | 20.21 | 20.77 | 1,130,048 | -0.09(-0.43%) |
Aug 11, 2015 | 21.36 | 21.36 | 20.68 | 20.86 | 1,292,079 | -0.53(-2.48%) |
Aug 10, 2015 | 20.88 | 21.49 | 20.87 | 21.39 | 1,269,064 | +0.67(+3.23%) |
Aug 07, 2015 | 20.49 | 20.89 | 20.49 | 20.72 | 943,118 | +0.17(+0.83%) |
Aug 06, 2015 | 20.92 | 20.93 | 20.48 | 20.55 | 1,145,204 | -0.29(-1.39%) |
Aug 05, 2015 | 20.98 | 21.18 | 20.79 | 20.84 | 1,171,694 | -0.03(-0.14%) |
Aug 04, 2015 | 20.82 | 21.21 | 20.76 | 20.87 | 1,408,669 | +0.01(+0.05%) |