Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.71 | 18.78 | 18.33 | 18.67 | 154,007 | -0.02(-0.11%) |
Oct 29, 2015 | 18.92 | 19.27 | 18.60 | 18.69 | 141,797 | -0.35(-1.86%) |
Oct 28, 2015 | 18.57 | 19.48 | 18.50 | 19.05 | 258,684 | +0.61(+3.31%) |
Oct 27, 2015 | 18.48 | 18.58 | 17.97 | 18.44 | 202,313 | -0.26(-1.37%) |
Oct 26, 2015 | 18.82 | 18.91 | 18.51 | 18.69 | 230,466 | -0.15(-0.78%) |
Oct 23, 2015 | 18.88 | 18.96 | 18.50 | 18.84 | 186,403 | +0.00(+0.00%) |
Oct 22, 2015 | 18.78 | 19.30 | 18.63 | 18.84 | 187,463 | +0.26(+1.38%) |
Oct 21, 2015 | 18.89 | 18.96 | 18.35 | 18.58 | 253,401 | -0.35(-1.87%) |
Oct 20, 2015 | 19.04 | 19.54 | 18.81 | 18.94 | 217,946 | -0.10(-0.52%) |
Oct 19, 2015 | 19.51 | 19.52 | 18.82 | 19.04 | 261,834 | -0.63(-3.20%) |
Oct 16, 2015 | 20.29 | 20.29 | 19.13 | 19.67 | 241,923 | -0.51(-2.54%) |
Oct 15, 2015 | 21.34 | 21.69 | 19.53 | 20.18 | 656,812 | -1.78(-8.12%) |
Oct 14, 2015 | 21.71 | 22.53 | 21.71 | 21.96 | 175,475 | +0.20(+0.91%) |
Oct 13, 2015 | 21.39 | 21.89 | 21.32 | 21.76 | 147,541 | +0.21(+0.96%) |
Oct 12, 2015 | 23.01 | 23.01 | 21.26 | 21.56 | 142,177 | -1.46(-6.33%) |
Oct 09, 2015 | 21.80 | 23.27 | 21.80 | 23.01 | 331,629 | +1.10(+5.03%) |
Oct 08, 2015 | 21.20 | 22.12 | 21.12 | 21.91 | 366,796 | +0.69(+3.25%) |
Oct 07, 2015 | 21.40 | 21.78 | 20.86 | 21.22 | 269,516 | -0.08(-0.37%) |
Oct 06, 2015 | 21.39 | 22.06 | 21.20 | 21.30 | 237,471 | +0.13(+0.61%) |
Oct 05, 2015 | 19.26 | 21.31 | 19.26 | 21.17 | 275,416 | +1.87(+9.69%) |
Oct 02, 2015 | 19.24 | 19.44 | 18.95 | 19.30 | 249,589 | -0.09(-0.46%) |
Oct 01, 2015 | 19.98 | 20.20 | 19.04 | 19.39 | 129,991 | -0.47(-2.38%) |
Sep 30, 2015 | 19.28 | 19.95 | 19.23 | 19.86 | 158,493 | +0.75(+3.92%) |
Sep 29, 2015 | 19.26 | 19.39 | 18.74 | 19.11 | 316,290 | -0.19(-0.97%) |
Sep 28, 2015 | 20.98 | 21.00 | 19.25 | 19.30 | 181,144 | -1.87(-8.84%) |
Sep 25, 2015 | 20.53 | 21.35 | 20.29 | 21.17 | 235,202 | +0.74(+3.61%) |
Sep 24, 2015 | 20.35 | 20.61 | 19.58 | 20.43 | 158,935 | -0.14(-0.67%) |
Sep 23, 2015 | 20.57 | 21.10 | 20.45 | 20.57 | 183,676 | -0.01(-0.05%) |
Sep 22, 2015 | 20.32 | 20.81 | 20.31 | 20.58 | 122,343 | -0.01(-0.05%) |
Sep 21, 2015 | 20.80 | 21.05 | 20.44 | 20.59 | 138,365 | -0.07(-0.33%) |
Sep 18, 2015 | 20.22 | 20.80 | 19.99 | 20.66 | 218,892 | +0.17(+0.82%) |
Sep 17, 2015 | 20.79 | 21.16 | 20.41 | 20.49 | 229,026 | -0.32(-1.56%) |
Sep 16, 2015 | 20.59 | 20.92 | 20.58 | 20.82 | 216,725 | +0.24(+1.15%) |
Sep 15, 2015 | 20.65 | 20.90 | 20.45 | 20.58 | 106,661 | -0.07(-0.33%) |
Sep 14, 2015 | 20.75 | 20.79 | 20.24 | 20.65 | 132,939 | +0.03(+0.14%) |
Sep 11, 2015 | 20.82 | 20.94 | 20.45 | 20.62 | 239,288 | -0.37(-1.78%) |
Sep 10, 2015 | 20.12 | 21.19 | 20.04 | 21.00 | 407,368 | +0.89(+4.41%) |
Sep 09, 2015 | 19.10 | 20.25 | 19.10 | 20.11 | 552,123 | +1.15(+6.08%) |
Sep 08, 2015 | 19.93 | 20.73 | 18.30 | 18.96 | 2,293,710 | +0.04(+0.21%) |
Sep 04, 2015 | 19.24 | 18.92 | 18.92 | 18.92 | 123,476 | -0.63(-3.22%) |
Sep 03, 2015 | 19.72 | 20.03 | 19.27 | 19.55 | 116,933 | -0.15(-0.75%) |
Sep 02, 2015 | 20.05 | 20.10 | 19.36 | 19.70 | 118,320 | -0.06(-0.30%) |
Sep 01, 2015 | 20.18 | 20.48 | 19.66 | 19.76 | 368,364 | -0.73(-3.56%) |
Aug 31, 2015 | 19.61 | 20.91 | 19.32 | 20.48 | 171,080 | +0.75(+3.79%) |
Aug 28, 2015 | 18.69 | 19.75 | 18.65 | 19.74 | 183,690 | +0.93(+4.92%) |
Aug 27, 2015 | 18.36 | 19.41 | 18.19 | 18.81 | 133,756 | +0.60(+3.30%) |
Aug 26, 2015 | 18.12 | 18.29 | 17.61 | 18.21 | 299,655 | +0.28(+1.54%) |
Aug 25, 2015 | 19.32 | 19.32 | 17.88 | 17.93 | 130,015 | -0.80(-4.26%) |
Aug 24, 2015 | 18.96 | 19.74 | 18.56 | 18.73 | 163,829 | -1.01(-5.14%) |
Aug 21, 2015 | 19.90 | 20.14 | 19.53 | 19.75 | 109,144 | -0.48(-2.39%) |
Aug 20, 2015 | 20.43 | 20.53 | 20.01 | 20.23 | 86,199 | -0.25(-1.20%) |
Aug 19, 2015 | 20.83 | 21.01 | 20.02 | 20.47 | 74,527 | -0.42(-2.03%) |
Aug 18, 2015 | 21.13 | 21.14 | 20.45 | 20.90 | 124,736 | -0.25(-1.16%) |
Aug 17, 2015 | 20.76 | 21.24 | 20.35 | 21.14 | 106,303 | +0.53(+2.58%) |
Aug 14, 2015 | 20.72 | 21.03 | 20.53 | 20.61 | 156,877 | -0.11(-0.52%) |
Aug 13, 2015 | 20.99 | 21.06 | 20.13 | 20.72 | 143,315 | -0.34(-1.64%) |
Aug 12, 2015 | 21.31 | 21.59 | 20.99 | 21.06 | 150,492 | -0.36(-1.70%) |
Aug 11, 2015 | 21.67 | 22.07 | 20.86 | 21.43 | 227,661 | -0.54(-2.47%) |
Aug 10, 2015 | 20.98 | 22.01 | 20.91 | 21.97 | 438,562 | +1.08(+5.19%) |
Aug 07, 2015 | 21.00 | 21.42 | 20.70 | 20.89 | 249,918 | -0.16(-0.75%) |
Aug 06, 2015 | 19.40 | 22.24 | 19.40 | 21.05 | 656,277 | +1.84(+9.59%) |
Aug 05, 2015 | 19.76 | 19.87 | 19.19 | 19.20 | 189,143 | -0.39(-2.01%) |
Aug 04, 2015 | 19.24 | 19.86 | 19.24 | 19.60 | 147,481 | +0.37(+1.95%) |