Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.86 | 27.51 | 26.48 | 27.28 | 218,269 | +0.58(+2.19%) |
Oct 29, 2015 | 27.17 | 27.26 | 26.65 | 26.69 | 236,141 | -0.67(-2.45%) |
Oct 28, 2015 | 26.61 | 27.42 | 26.41 | 27.36 | 315,910 | +0.39(+1.44%) |
Oct 27, 2015 | 27.69 | 27.74 | 26.61 | 26.98 | 349,001 | -0.73(-2.64%) |
Oct 26, 2015 | 26.83 | 27.71 | 26.83 | 27.71 | 387,975 | +0.70(+2.60%) |
Oct 23, 2015 | 26.84 | 27.49 | 26.68 | 27.00 | 216,542 | +0.84(+3.20%) |
Oct 22, 2015 | 25.62 | 26.26 | 25.61 | 26.17 | 183,208 | +0.80(+3.15%) |
Oct 21, 2015 | 26.81 | 26.81 | 25.17 | 25.37 | 333,529 | -1.58(-5.85%) |
Oct 20, 2015 | 27.16 | 27.38 | 26.74 | 26.95 | 191,385 | -0.23(-0.86%) |
Oct 19, 2015 | 27.17 | 27.66 | 26.73 | 27.18 | 266,902 | -0.11(-0.39%) |
Oct 16, 2015 | 27.11 | 28.14 | 26.91 | 27.29 | 457,797 | +0.38(+1.41%) |
Oct 15, 2015 | 25.85 | 27.18 | 25.60 | 26.91 | 264,126 | +1.63(+6.43%) |
Oct 14, 2015 | 26.23 | 26.23 | 24.92 | 25.28 | 398,785 | -1.00(-3.81%) |
Oct 13, 2015 | 27.28 | 27.28 | 25.87 | 26.28 | 620,474 | -1.08(-3.95%) |
Oct 12, 2015 | 27.22 | 27.71 | 26.63 | 27.36 | 267,034 | +0.44(+1.63%) |
Oct 09, 2015 | 26.27 | 27.15 | 26.08 | 26.93 | 411,129 | +0.55(+2.07%) |
Oct 08, 2015 | 25.61 | 26.38 | 25.18 | 26.38 | 447,306 | +0.68(+2.65%) |
Oct 07, 2015 | 24.92 | 26.80 | 24.92 | 25.70 | 1,289,472 | +1.33(+5.47%) |
Oct 06, 2015 | 23.56 | 24.91 | 23.48 | 24.37 | 537,343 | +0.81(+3.43%) |
Oct 05, 2015 | 23.46 | 23.82 | 23.13 | 23.56 | 263,695 | +0.34(+1.47%) |
Oct 02, 2015 | 22.04 | 23.22 | 22.04 | 23.22 | 193,082 | +1.16(+5.25%) |
Oct 01, 2015 | 22.97 | 22.97 | 21.52 | 22.06 | 196,136 | -0.81(-3.53%) |
Sep 30, 2015 | 21.68 | 23.34 | 21.68 | 22.87 | 407,437 | +1.67(+7.90%) |
Sep 29, 2015 | 20.93 | 21.31 | 20.33 | 21.19 | 234,686 | +0.18(+0.88%) |
Sep 28, 2015 | 20.79 | 21.32 | 20.57 | 21.01 | 229,599 | -0.12(-0.55%) |
Sep 25, 2015 | 21.40 | 21.57 | 20.97 | 21.12 | 137,057 | -0.10(-0.46%) |
Sep 24, 2015 | 20.65 | 21.23 | 20.35 | 21.22 | 161,677 | +0.36(+1.73%) |
Sep 23, 2015 | 21.24 | 21.52 | 20.74 | 20.86 | 300,114 | -0.68(-3.16%) |
Sep 22, 2015 | 21.32 | 22.02 | 20.64 | 21.54 | 258,292 | -0.11(-0.49%) |
Sep 21, 2015 | 22.25 | 22.44 | 21.22 | 21.65 | 158,802 | +0.74(+3.54%) |
Sep 18, 2015 | 21.92 | 22.28 | 20.84 | 20.91 | 282,703 | -1.41(-6.32%) |
Sep 17, 2015 | 21.68 | 22.43 | 21.68 | 22.32 | 456,738 | -0.14(-0.61%) |
Sep 16, 2015 | 20.95 | 22.49 | 20.80 | 22.46 | 611,125 | +1.94(+9.44%) |
Sep 15, 2015 | 20.13 | 20.74 | 20.02 | 20.52 | 129,209 | +0.23(+1.15%) |
Sep 14, 2015 | 19.88 | 20.65 | 19.87 | 20.29 | 255,201 | +0.10(+0.48%) |
Sep 11, 2015 | 20.16 | 20.23 | 19.94 | 20.19 | 104,229 | +0.01(+0.05%) |
Sep 10, 2015 | 19.96 | 20.26 | 19.73 | 20.18 | 225,802 | +0.13(+0.63%) |
Sep 09, 2015 | 20.54 | 20.88 | 19.97 | 20.05 | 401,790 | +0.06(+0.29%) |
Sep 08, 2015 | 19.79 | 20.15 | 19.20 | 20.00 | 335,830 | +1.33(+7.15%) |
Sep 04, 2015 | 19.08 | 18.66 | 18.66 | 18.66 | 412,437 | -0.69(-3.57%) |
Sep 03, 2015 | 19.69 | 19.76 | 19.03 | 19.35 | 287,081 | -0.04(-0.20%) |
Sep 02, 2015 | 18.52 | 19.39 | 18.17 | 19.39 | 844,996 | +0.77(+4.13%) |
Sep 01, 2015 | 19.01 | 19.49 | 18.17 | 18.62 | 838,703 | -0.93(-4.78%) |
Aug 31, 2015 | 20.64 | 20.64 | 19.50 | 19.56 | 492,365 | -1.23(-5.90%) |
Aug 28, 2015 | 21.51 | 21.55 | 20.55 | 20.78 | 376,550 | -0.86(-3.96%) |
Aug 27, 2015 | 20.43 | 22.13 | 20.28 | 21.64 | 771,421 | +2.02(+10.32%) |
Aug 26, 2015 | 20.01 | 20.27 | 18.82 | 19.62 | 894,927 | +0.14(+0.70%) |
Aug 25, 2015 | 21.00 | 21.00 | 19.47 | 19.48 | 406,979 | +0.05(+0.25%) |
Aug 24, 2015 | 19.41 | 20.64 | 19.27 | 19.43 | 1,446,165 | -2.27(-10.45%) |
Aug 21, 2015 | 22.01 | 22.37 | 20.86 | 21.70 | 1,796,394 | -0.73(-3.26%) |
Aug 20, 2015 | 22.49 | 23.15 | 22.15 | 22.43 | 1,245,391 | -0.47(-2.04%) |
Aug 19, 2015 | 23.21 | 23.23 | 22.78 | 22.90 | 748,419 | -0.33(-1.43%) |
Aug 18, 2015 | 23.01 | 23.36 | 23.01 | 23.23 | 632,159 | -0.57(-2.41%) |
Aug 17, 2015 | 24.10 | 24.32 | 23.28 | 23.80 | 258,639 | -0.37(-1.53%) |
Aug 14, 2015 | 23.70 | 24.51 | 23.52 | 24.17 | 215,223 | +0.45(+1.89%) |
Aug 13, 2015 | 23.85 | 25.02 | 23.41 | 23.72 | 234,965 | +0.12(+0.50%) |
Aug 12, 2015 | 23.22 | 24.79 | 23.03 | 23.61 | 450,890 | -0.03(-0.12%) |
Aug 11, 2015 | 24.43 | 25.02 | 23.30 | 23.64 | 619,187 | -1.67(-6.62%) |
Aug 10, 2015 | 24.06 | 25.51 | 24.00 | 25.31 | 312,808 | +1.72(+7.30%) |
Aug 07, 2015 | 24.51 | 25.08 | 23.35 | 23.59 | 436,420 | -0.87(-3.54%) |
Aug 06, 2015 | 23.36 | 24.57 | 23.36 | 24.45 | 395,764 | +1.14(+4.89%) |
Aug 05, 2015 | 23.93 | 24.26 | 23.09 | 23.31 | 416,407 | -0.23(-0.99%) |
Aug 04, 2015 | 23.36 | 24.05 | 22.83 | 23.55 | 567,553 | +0.75(+3.29%) |