Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.28 | 18.51 | 17.67 | 18.02 | 913,849 | -0.24(-1.31%) |
Oct 29, 2015 | 17.25 | 18.51 | 16.54 | 18.26 | 4,303,981 | -2.56(-12.30%) |
Oct 28, 2015 | 20.64 | 20.85 | 20.44 | 20.82 | 546,366 | +0.28(+1.36%) |
Oct 27, 2015 | 20.45 | 20.74 | 20.25 | 20.54 | 491,379 | +0.13(+0.64%) |
Oct 26, 2015 | 20.70 | 20.92 | 20.20 | 20.41 | 314,264 | -0.28(-1.35%) |
Oct 23, 2015 | 20.56 | 20.86 | 20.35 | 20.69 | 412,032 | +0.29(+1.42%) |
Oct 22, 2015 | 20.42 | 21.00 | 20.29 | 20.40 | 287,729 | +0.23(+1.14%) |
Oct 21, 2015 | 20.41 | 20.64 | 20.13 | 20.17 | 273,849 | +0.00(+0.00%) |
Oct 20, 2015 | 20.09 | 20.39 | 20.04 | 20.17 | 321,443 | +0.03(+0.15%) |
Oct 19, 2015 | 20.24 | 20.58 | 19.99 | 20.14 | 284,130 | -0.09(-0.44%) |
Oct 16, 2015 | 20.52 | 20.52 | 20.03 | 20.23 | 267,522 | -0.26(-1.27%) |
Oct 15, 2015 | 20.44 | 20.66 | 20.18 | 20.49 | 315,906 | +0.13(+0.64%) |
Oct 14, 2015 | 19.96 | 20.65 | 19.91 | 20.36 | 388,585 | +0.33(+1.65%) |
Oct 13, 2015 | 20.55 | 20.77 | 19.98 | 20.03 | 409,960 | -0.74(-3.56%) |
Oct 12, 2015 | 21.13 | 21.28 | 20.72 | 20.77 | 256,179 | -0.32(-1.52%) |
Oct 09, 2015 | 21.02 | 21.29 | 20.91 | 21.09 | 525,010 | +0.09(+0.43%) |
Oct 08, 2015 | 20.93 | 21.22 | 20.92 | 21.00 | 451,064 | +0.10(+0.48%) |
Oct 07, 2015 | 20.98 | 21.42 | 20.68 | 20.90 | 572,415 | +0.05(+0.24%) |
Oct 06, 2015 | 20.93 | 21.12 | 20.72 | 20.85 | 344,066 | -0.08(-0.38%) |
Oct 05, 2015 | 20.72 | 21.18 | 20.66 | 20.93 | 258,841 | +0.33(+1.60%) |
Oct 02, 2015 | 20.04 | 20.60 | 19.83 | 20.60 | 336,574 | +0.46(+2.28%) |
Oct 01, 2015 | 20.50 | 20.68 | 19.72 | 20.14 | 568,276 | -0.37(-1.80%) |
Sep 30, 2015 | 20.20 | 20.72 | 20.20 | 20.51 | 387,634 | +0.43(+2.14%) |
Sep 29, 2015 | 20.04 | 20.31 | 19.89 | 20.08 | 450,754 | +0.11(+0.55%) |
Sep 28, 2015 | 20.26 | 20.29 | 19.97 | 19.97 | 315,627 | -0.44(-2.16%) |
Sep 25, 2015 | 20.98 | 21.05 | 20.25 | 20.41 | 369,415 | -0.35(-1.69%) |
Sep 24, 2015 | 20.52 | 20.94 | 20.17 | 20.76 | 599,008 | -0.04(-0.19%) |
Sep 23, 2015 | 21.18 | 21.27 | 20.74 | 20.80 | 274,035 | -0.46(-2.16%) |
Sep 22, 2015 | 21.80 | 21.80 | 21.13 | 21.26 | 328,380 | -0.59(-2.70%) |
Sep 21, 2015 | 22.11 | 22.30 | 21.77 | 21.85 | 239,119 | -0.13(-0.59%) |
Sep 18, 2015 | 22.14 | 22.56 | 21.92 | 21.98 | 256,903 | -0.50(-2.22%) |
Sep 17, 2015 | 22.90 | 23.05 | 22.45 | 22.48 | 217,585 | -0.42(-1.83%) |
Sep 16, 2015 | 22.57 | 23.12 | 22.54 | 22.90 | 231,020 | +0.40(+1.78%) |
Sep 15, 2015 | 22.06 | 22.63 | 22.06 | 22.50 | 192,670 | +0.50(+2.27%) |
Sep 14, 2015 | 22.47 | 22.76 | 21.82 | 22.00 | 270,092 | -0.38(-1.70%) |
Sep 11, 2015 | 22.50 | 22.70 | 22.13 | 22.38 | 556,883 | -0.26(-1.15%) |
Sep 10, 2015 | 22.77 | 22.90 | 22.43 | 22.64 | 455,257 | -0.14(-0.61%) |
Sep 09, 2015 | 23.43 | 23.71 | 22.55 | 22.78 | 367,660 | -0.60(-2.57%) |
Sep 08, 2015 | 23.13 | 23.67 | 23.12 | 23.38 | 192,185 | +0.67(+2.95%) |
Sep 04, 2015 | 22.91 | 22.71 | 22.71 | 22.71 | 269,400 | -0.33(-1.43%) |
Sep 03, 2015 | 22.89 | 23.71 | 22.79 | 23.04 | 371,419 | +0.30(+1.32%) |
Sep 02, 2015 | 22.93 | 23.00 | 22.39 | 22.74 | 439,919 | +0.04(+0.18%) |
Sep 01, 2015 | 22.59 | 23.07 | 22.36 | 22.70 | 424,370 | -0.37(-1.60%) |
Aug 31, 2015 | 23.21 | 23.30 | 22.83 | 23.07 | 306,880 | -0.15(-0.65%) |
Aug 28, 2015 | 23.03 | 23.38 | 23.01 | 23.22 | 271,512 | +0.07(+0.30%) |
Aug 27, 2015 | 22.43 | 23.33 | 22.13 | 23.15 | 373,026 | +0.92(+4.14%) |
Aug 26, 2015 | 22.15 | 22.26 | 21.74 | 22.23 | 306,720 | +0.44(+2.02%) |
Aug 25, 2015 | 22.58 | 22.65 | 21.75 | 21.79 | 441,966 | -0.14(-0.64%) |
Aug 24, 2015 | 21.31 | 22.95 | 21.14 | 21.93 | 544,381 | -0.41(-1.84%) |
Aug 21, 2015 | 21.89 | 22.83 | 21.89 | 22.34 | 488,741 | +0.03(+0.13%) |
Aug 20, 2015 | 22.96 | 23.21 | 22.17 | 22.31 | 525,548 | -0.69(-3.00%) |
Aug 19, 2015 | 22.63 | 23.23 | 22.31 | 23.00 | 968,448 | +0.09(+0.39%) |
Aug 18, 2015 | 23.12 | 23.45 | 22.84 | 22.91 | 274,580 | -0.27(-1.16%) |
Aug 17, 2015 | 23.06 | 23.37 | 22.91 | 23.18 | 448,555 | +0.09(+0.39%) |
Aug 14, 2015 | 23.16 | 23.43 | 22.96 | 23.09 | 202,603 | -0.20(-0.86%) |
Aug 13, 2015 | 23.62 | 23.97 | 23.28 | 23.29 | 239,288 | -0.26(-1.10%) |
Aug 12, 2015 | 23.31 | 24.68 | 22.83 | 23.55 | 412,711 | +0.10(+0.43%) |
Aug 11, 2015 | 24.11 | 24.40 | 23.41 | 23.45 | 297,817 | -0.75(-3.10%) |
Aug 10, 2015 | 23.95 | 24.40 | 23.95 | 24.20 | 366,754 | +0.47(+1.98%) |
Aug 07, 2015 | 23.79 | 23.97 | 23.47 | 23.73 | 405,655 | -0.12(-0.50%) |
Aug 06, 2015 | 24.00 | 24.23 | 23.75 | 23.85 | 305,298 | -0.16(-0.67%) |
Aug 05, 2015 | 23.95 | 24.39 | 23.32 | 24.01 | 603,515 | +0.01(+0.04%) |
Aug 04, 2015 | 24.77 | 25.96 | 21.52 | 24.00 | 1,800,221 | -1.77(-6.87%) |