Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.60 | 26.60 | 24.96 | 25.76 | 143,194 | -0.56(-2.11%) |
Oct 29, 2015 | 25.76 | 26.60 | 25.45 | 26.32 | 133,695 | +0.56(+2.16%) |
Oct 28, 2015 | 24.65 | 25.87 | 24.44 | 25.76 | 138,669 | +1.11(+4.51%) |
Oct 27, 2015 | 24.30 | 24.83 | 23.50 | 24.65 | 169,209 | +1.36(+5.82%) |
Oct 26, 2015 | 23.36 | 23.57 | 23.12 | 23.30 | 82,798 | -0.21(-0.89%) |
Oct 23, 2015 | 23.57 | 24.16 | 23.30 | 23.50 | 68,865 | -0.24(-1.02%) |
Oct 22, 2015 | 23.30 | 24.01 | 22.81 | 23.75 | 131,719 | +1.08(+4.75%) |
Oct 21, 2015 | 23.71 | 23.85 | 22.60 | 22.67 | 104,061 | -1.08(-4.54%) |
Oct 20, 2015 | 23.23 | 23.82 | 23.12 | 23.75 | 52,769 | +0.49(+2.09%) |
Oct 19, 2015 | 23.47 | 23.54 | 22.91 | 23.26 | 43,759 | -0.28(-1.18%) |
Oct 16, 2015 | 23.75 | 23.89 | 22.88 | 23.54 | 73,603 | -0.07(-0.29%) |
Oct 15, 2015 | 23.50 | 23.70 | 23.05 | 23.61 | 52,296 | +0.17(+0.74%) |
Oct 14, 2015 | 23.23 | 23.87 | 22.77 | 23.43 | 65,011 | +0.35(+1.51%) |
Oct 13, 2015 | 23.64 | 23.99 | 22.81 | 23.09 | 75,757 | -0.83(-3.49%) |
Oct 12, 2015 | 24.37 | 24.37 | 23.38 | 23.92 | 100,792 | +0.03(+0.15%) |
Oct 09, 2015 | 24.30 | 24.37 | 23.64 | 23.89 | 94,331 | -0.28(-1.15%) |
Oct 08, 2015 | 24.13 | 24.37 | 23.70 | 24.16 | 76,491 | +0.00(+0.00%) |
Oct 07, 2015 | 24.09 | 24.44 | 23.64 | 24.16 | 79,007 | +0.24(+1.02%) |
Oct 06, 2015 | 24.20 | 24.62 | 23.82 | 23.92 | 69,770 | -0.31(-1.29%) |
Oct 05, 2015 | 23.54 | 24.27 | 23.33 | 24.23 | 86,297 | +1.11(+4.81%) |
Oct 02, 2015 | 21.38 | 23.40 | 21.38 | 23.12 | 127,841 | +1.08(+4.89%) |
Oct 01, 2015 | 21.66 | 22.57 | 21.49 | 22.04 | 110,656 | +0.63(+2.92%) |
Sep 30, 2015 | 20.97 | 21.90 | 20.69 | 21.42 | 160,303 | +0.76(+3.70%) |
Sep 29, 2015 | 21.21 | 21.31 | 20.51 | 20.65 | 191,860 | -0.66(-3.10%) |
Sep 28, 2015 | 22.67 | 23.02 | 20.86 | 21.31 | 196,058 | -1.60(-6.98%) |
Sep 25, 2015 | 22.91 | 23.23 | 22.57 | 22.91 | 76,486 | +0.00(+0.00%) |
Sep 24, 2015 | 23.12 | 23.36 | 21.97 | 22.91 | 165,655 | -0.24(-1.05%) |
Sep 23, 2015 | 24.03 | 24.16 | 23.12 | 23.16 | 70,495 | -0.90(-3.76%) |
Sep 22, 2015 | 24.03 | 24.37 | 23.47 | 24.06 | 116,211 | -0.21(-0.86%) |
Sep 21, 2015 | 25.00 | 25.55 | 24.03 | 24.27 | 105,644 | -0.45(-1.83%) |
Sep 18, 2015 | 25.38 | 25.56 | 24.55 | 24.72 | 201,095 | -0.87(-3.40%) |
Sep 17, 2015 | 24.55 | 25.69 | 24.16 | 25.59 | 144,195 | +1.11(+4.55%) |
Sep 16, 2015 | 23.75 | 24.69 | 23.75 | 24.48 | 75,781 | +0.83(+3.53%) |
Sep 15, 2015 | 23.12 | 23.96 | 23.02 | 23.64 | 93,314 | +0.52(+2.26%) |
Sep 14, 2015 | 23.33 | 23.78 | 23.02 | 23.12 | 72,429 | -0.03(-0.15%) |
Sep 11, 2015 | 23.64 | 23.71 | 22.87 | 23.16 | 88,218 | -0.59(-2.49%) |
Sep 10, 2015 | 24.06 | 24.37 | 23.64 | 23.75 | 59,357 | -0.24(-1.01%) |
Sep 09, 2015 | 24.06 | 24.51 | 23.75 | 23.99 | 62,889 | -0.10(-0.43%) |
Sep 08, 2015 | 24.93 | 25.07 | 23.89 | 24.09 | 59,022 | -0.28(-1.14%) |
Sep 04, 2015 | 24.51 | 24.37 | 24.37 | 24.37 | 52,805 | -0.35(-1.41%) |
Sep 03, 2015 | 24.65 | 25.17 | 24.44 | 24.72 | 63,968 | +0.03(+0.14%) |
Sep 02, 2015 | 24.51 | 25.07 | 24.34 | 24.69 | 73,794 | +0.38(+1.57%) |
Sep 01, 2015 | 24.41 | 24.76 | 23.89 | 24.30 | 70,079 | -0.31(-1.27%) |
Aug 31, 2015 | 23.96 | 24.83 | 23.82 | 24.62 | 137,391 | +0.80(+3.36%) |
Aug 28, 2015 | 24.06 | 24.83 | 23.64 | 23.82 | 92,891 | -0.10(-0.44%) |
Aug 27, 2015 | 22.77 | 24.06 | 22.74 | 23.92 | 168,760 | +1.43(+6.34%) |
Aug 26, 2015 | 23.61 | 23.61 | 22.11 | 22.50 | 178,105 | -0.24(-1.07%) |
Aug 25, 2015 | 24.34 | 24.34 | 22.67 | 22.74 | 149,577 | -0.80(-3.40%) |
Aug 24, 2015 | 22.25 | 24.48 | 19.33 | 23.54 | 254,406 | -1.04(-4.24%) |
Aug 21, 2015 | 24.34 | 25.03 | 23.61 | 24.58 | 171,881 | +0.17(+0.71%) |
Aug 20, 2015 | 24.86 | 24.86 | 23.43 | 24.41 | 194,939 | -0.38(-1.54%) |
Aug 19, 2015 | 24.58 | 24.89 | 24.34 | 24.79 | 106,571 | +0.10(+0.42%) |
Aug 18, 2015 | 25.45 | 25.73 | 24.69 | 24.69 | 81,781 | -0.63(-2.47%) |
Aug 17, 2015 | 25.35 | 25.66 | 24.96 | 25.31 | 127,780 | +0.21(+0.83%) |
Aug 14, 2015 | 25.03 | 25.80 | 24.69 | 25.10 | 128,836 | +0.00(+0.00%) |
Aug 13, 2015 | 25.42 | 25.56 | 24.58 | 25.10 | 104,627 | -0.31(-1.23%) |
Aug 12, 2015 | 25.31 | 25.62 | 24.79 | 25.42 | 102,291 | +0.21(+0.83%) |
Aug 11, 2015 | 26.01 | 26.01 | 24.83 | 25.21 | 85,169 | -0.35(-1.36%) |
Aug 10, 2015 | 25.00 | 25.97 | 24.83 | 25.56 | 125,789 | +0.49(+1.94%) |
Aug 07, 2015 | 25.35 | 25.97 | 24.79 | 25.07 | 64,701 | -0.28(-1.10%) |
Aug 06, 2015 | 24.69 | 25.66 | 24.41 | 25.35 | 144,287 | +0.76(+3.11%) |
Aug 05, 2015 | 25.69 | 26.08 | 24.55 | 24.58 | 167,393 | -0.95(-3.72%) |
Aug 04, 2015 | 25.94 | 26.61 | 25.50 | 25.53 | 117,339 | -0.37(-1.43%) |