Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.44 | 26.21 | 24.44 | 26.13 | 575,292 | +1.82(+7.51%) |
Oct 29, 2015 | 24.53 | 24.89 | 23.59 | 24.30 | 626,307 | -0.70(-2.79%) |
Oct 28, 2015 | 25.22 | 25.36 | 24.59 | 25.00 | 460,035 | -0.21(-0.85%) |
Oct 27, 2015 | 24.00 | 25.31 | 23.98 | 25.22 | 552,102 | +1.13(+4.71%) |
Oct 26, 2015 | 25.29 | 25.30 | 24.06 | 24.08 | 733,957 | -0.90(-3.62%) |
Oct 23, 2015 | 24.32 | 25.12 | 23.93 | 24.99 | 407,706 | +0.72(+2.98%) |
Oct 22, 2015 | 24.25 | 24.49 | 23.95 | 24.26 | 544,667 | +0.16(+0.68%) |
Oct 21, 2015 | 24.33 | 24.57 | 24.01 | 24.10 | 356,438 | -0.14(-0.58%) |
Oct 20, 2015 | 24.26 | 24.59 | 24.04 | 24.24 | 339,990 | -0.12(-0.51%) |
Oct 19, 2015 | 24.42 | 24.76 | 24.22 | 24.36 | 351,842 | -0.15(-0.60%) |
Oct 16, 2015 | 24.71 | 24.71 | 24.20 | 24.51 | 428,248 | -0.12(-0.50%) |
Oct 15, 2015 | 24.19 | 24.71 | 24.08 | 24.63 | 463,028 | +0.50(+2.08%) |
Oct 14, 2015 | 24.06 | 24.29 | 23.61 | 24.13 | 536,748 | +0.16(+0.69%) |
Oct 13, 2015 | 24.06 | 24.11 | 23.59 | 23.97 | 368,295 | -0.15(-0.61%) |
Oct 12, 2015 | 23.80 | 24.27 | 23.64 | 24.11 | 459,932 | +0.27(+1.14%) |
Oct 09, 2015 | 23.61 | 24.20 | 23.45 | 23.84 | 426,735 | +0.20(+0.83%) |
Oct 08, 2015 | 23.48 | 23.78 | 23.05 | 23.65 | 628,970 | +0.01(+0.03%) |
Oct 07, 2015 | 23.57 | 23.92 | 22.94 | 23.64 | 852,787 | +0.18(+0.77%) |
Oct 06, 2015 | 23.06 | 23.53 | 22.77 | 23.46 | 1,034,070 | +0.75(+3.29%) |
Oct 05, 2015 | 23.75 | 23.83 | 22.63 | 22.71 | 970,162 | -0.85(-3.59%) |
Oct 02, 2015 | 22.32 | 23.69 | 22.22 | 23.56 | 629,252 | +0.89(+3.92%) |
Oct 01, 2015 | 22.36 | 22.80 | 22.16 | 22.67 | 680,723 | +0.22(+0.99%) |
Sep 30, 2015 | 22.19 | 22.52 | 21.93 | 22.45 | 822,231 | +0.68(+3.13%) |
Sep 29, 2015 | 21.52 | 22.26 | 21.46 | 21.76 | 440,773 | +0.17(+0.80%) |
Sep 28, 2015 | 21.65 | 22.11 | 21.46 | 21.59 | 479,869 | -0.25(-1.17%) |
Sep 25, 2015 | 21.70 | 22.15 | 21.56 | 21.85 | 478,478 | +0.32(+1.49%) |
Sep 24, 2015 | 21.11 | 21.97 | 20.87 | 21.52 | 541,922 | +0.19(+0.89%) |
Sep 23, 2015 | 20.74 | 21.87 | 20.74 | 21.34 | 568,634 | +0.46(+2.20%) |
Sep 22, 2015 | 21.12 | 21.36 | 20.82 | 20.88 | 647,016 | -0.64(-2.98%) |
Sep 21, 2015 | 21.85 | 22.10 | 21.45 | 21.52 | 320,797 | +0.01(+0.04%) |
Sep 18, 2015 | 21.42 | 21.83 | 21.12 | 21.51 | 516,144 | -0.01(-0.04%) |
Sep 17, 2015 | 21.49 | 21.89 | 21.30 | 21.52 | 269,253 | -0.06(-0.27%) |
Sep 16, 2015 | 21.37 | 21.76 | 21.17 | 21.57 | 169,343 | +0.37(+1.74%) |
Sep 15, 2015 | 21.30 | 21.36 | 21.02 | 21.20 | 628,420 | +0.05(+0.23%) |
Sep 14, 2015 | 21.29 | 21.53 | 21.06 | 21.16 | 172,199 | -0.23(-1.08%) |
Sep 11, 2015 | 21.39 | 21.78 | 21.04 | 21.39 | 197,521 | -0.24(-1.10%) |
Sep 10, 2015 | 21.48 | 22.10 | 21.38 | 21.62 | 313,229 | +0.14(+0.65%) |
Sep 09, 2015 | 22.28 | 22.60 | 21.43 | 21.48 | 789,252 | -0.67(-3.04%) |
Sep 08, 2015 | 21.37 | 22.19 | 21.16 | 22.16 | 582,772 | +1.26(+6.02%) |
Sep 04, 2015 | 21.00 | 20.90 | 20.90 | 20.90 | 502,749 | -0.47(-2.19%) |
Sep 03, 2015 | 21.20 | 21.97 | 20.97 | 21.37 | 567,724 | +0.43(+2.04%) |
Sep 02, 2015 | 19.80 | 21.12 | 19.80 | 20.94 | 680,402 | +1.17(+5.90%) |
Sep 01, 2015 | 20.34 | 20.53 | 19.64 | 19.77 | 647,037 | -1.02(-4.90%) |
Aug 31, 2015 | 20.88 | 20.94 | 20.62 | 20.79 | 538,531 | -0.11(-0.51%) |
Aug 28, 2015 | 20.73 | 21.10 | 20.55 | 20.90 | 524,220 | -0.04(-0.20%) |
Aug 27, 2015 | 19.96 | 20.96 | 19.53 | 20.94 | 1,029,074 | +1.59(+8.20%) |
Aug 26, 2015 | 19.13 | 19.46 | 18.50 | 19.36 | 465,438 | +0.66(+3.52%) |
Aug 25, 2015 | 18.99 | 19.60 | 18.64 | 18.70 | 882,479 | +0.44(+2.43%) |
Aug 24, 2015 | 17.30 | 19.19 | 16.50 | 18.25 | 1,178,940 | +0.02(+0.09%) |
Aug 21, 2015 | 18.37 | 19.16 | 17.84 | 18.24 | 894,614 | -0.21(-1.16%) |
Aug 20, 2015 | 18.80 | 18.91 | 18.43 | 18.45 | 604,372 | -0.62(-3.27%) |
Aug 19, 2015 | 18.96 | 19.22 | 18.56 | 19.08 | 765,586 | +0.06(+0.30%) |
Aug 18, 2015 | 19.77 | 19.93 | 18.91 | 19.02 | 1,166,459 | -1.46(-7.14%) |
Aug 17, 2015 | 19.87 | 20.67 | 19.52 | 20.48 | 692,880 | +0.99(+5.10%) |
Aug 14, 2015 | 20.14 | 20.19 | 19.29 | 19.49 | 716,357 | -0.76(-3.74%) |
Aug 13, 2015 | 20.53 | 20.92 | 20.17 | 20.24 | 275,635 | -0.24(-1.16%) |
Aug 12, 2015 | 20.08 | 20.79 | 19.85 | 20.48 | 456,544 | +0.01(+0.04%) |
Aug 11, 2015 | 20.06 | 21.16 | 19.97 | 20.47 | 661,806 | +0.01(+0.04%) |
Aug 10, 2015 | 20.24 | 20.69 | 20.02 | 20.46 | 501,255 | +0.67(+3.38%) |
Aug 07, 2015 | 19.64 | 20.18 | 19.58 | 19.80 | 376,140 | -0.03(-0.16%) |
Aug 06, 2015 | 20.56 | 21.21 | 19.58 | 19.83 | 606,788 | -0.83(-4.00%) |
Aug 05, 2015 | 20.39 | 21.23 | 20.36 | 20.65 | 662,823 | +0.83(+4.16%) |
Aug 04, 2015 | 19.62 | 20.33 | 19.51 | 19.83 | 991,231 | +0.23(+1.17%) |