Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.92 | 19.99 | 19.86 | 19.86 | 8,530 | -0.13(-0.66%) |
Oct 29, 2015 | 20.09 | 20.13 | 19.95 | 20.00 | 10,444 | -0.06(-0.29%) |
Oct 28, 2015 | 19.64 | 20.07 | 19.64 | 20.05 | 7,926 | +0.46(+2.33%) |
Oct 27, 2015 | 19.67 | 19.67 | 19.56 | 19.60 | 12,944 | -0.33(-1.64%) |
Oct 26, 2015 | 20.07 | 20.07 | 19.87 | 19.92 | 6,886 | -0.04(-0.22%) |
Oct 23, 2015 | 19.98 | 19.98 | 19.82 | 19.97 | 6,406 | +0.24(+1.24%) |
Oct 22, 2015 | 19.88 | 19.88 | 19.71 | 19.72 | 10,198 | +0.07(+0.36%) |
Oct 21, 2015 | 19.70 | 19.70 | 19.64 | 19.65 | 6,676 | -0.18(-0.92%) |
Oct 20, 2015 | 19.89 | 19.99 | 19.83 | 19.83 | 6,147 | -0.05(-0.25%) |
Oct 19, 2015 | 19.98 | 19.98 | 19.80 | 19.88 | 8,475 | +0.00(+0.02%) |
Oct 16, 2015 | 19.87 | 19.88 | 19.87 | 19.88 | 2,683 | +0.33(+1.68%) |
Oct 15, 2015 | 19.62 | 19.62 | 19.55 | 19.55 | 2,158 | +0.02(+0.11%) |
Oct 14, 2015 | 19.70 | 19.70 | 19.48 | 19.53 | 7,639 | -0.11(-0.54%) |
Oct 13, 2015 | 19.92 | 19.92 | 19.63 | 19.63 | 3,022 | -0.28(-1.39%) |
Oct 12, 2015 | 19.84 | 19.91 | 19.84 | 19.91 | 4,472 | +0.00(+0.01%) |
Oct 09, 2015 | 19.93 | 19.97 | 19.86 | 19.91 | 26,414 | +0.02(+0.10%) |
Oct 08, 2015 | 19.78 | 19.89 | 19.65 | 19.89 | 23,782 | +0.27(+1.36%) |
Oct 07, 2015 | 19.59 | 19.69 | 19.43 | 19.62 | 5,788 | +0.23(+1.17%) |
Oct 06, 2015 | 19.55 | 19.55 | 19.33 | 19.39 | 56,306 | -0.12(-0.59%) |
Oct 05, 2015 | 19.25 | 19.51 | 19.25 | 19.51 | 15,051 | +0.49(+2.57%) |
Oct 02, 2015 | 18.60 | 19.02 | 18.60 | 19.02 | 19,848 | +0.35(+1.86%) |
Oct 01, 2015 | 18.76 | 18.86 | 18.59 | 18.67 | 5,802 | -0.05(-0.27%) |
Sep 30, 2015 | 18.75 | 18.77 | 18.72 | 18.72 | 6,879 | +0.19(+1.05%) |
Sep 29, 2015 | 18.67 | 18.67 | 18.48 | 18.53 | 6,054 | -0.14(-0.77%) |
Sep 28, 2015 | 18.97 | 18.97 | 18.57 | 18.67 | 22,756 | -0.58(-3.00%) |
Sep 25, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 2,566 | -0.01(-0.05%) |
Sep 24, 2015 | 19.28 | 19.28 | 19.26 | 19.26 | 4,217 | -0.26(-1.36%) |
Sep 23, 2015 | 19.62 | 19.62 | 19.52 | 19.52 | 3,847 | +0.04(+0.18%) |
Sep 22, 2015 | 19.57 | 19.57 | 19.49 | 19.49 | 2,168 | -0.37(-1.88%) |
Sep 21, 2015 | 20.05 | 20.10 | 19.86 | 19.86 | 9,919 | +0.01(+0.06%) |
Sep 18, 2015 | 19.94 | 19.99 | 19.85 | 19.85 | 6,161 | -0.54(-2.63%) |
Sep 17, 2015 | 20.07 | 20.39 | 20.07 | 20.39 | 35,785 | +0.36(+1.79%) |
Sep 16, 2015 | 19.90 | 20.09 | 19.90 | 20.03 | 12,550 | +0.17(+0.85%) |
Sep 15, 2015 | 19.67 | 19.90 | 19.67 | 19.86 | 5,009 | +0.18(+0.93%) |
Sep 14, 2015 | 19.80 | 19.80 | 19.62 | 19.68 | 43,374 | -0.02(-0.08%) |
Sep 11, 2015 | 19.65 | 19.69 | 19.60 | 19.69 | 5,924 | -0.02(-0.08%) |
Sep 10, 2015 | 19.69 | 19.79 | 19.66 | 19.71 | 747,968 | +0.03(+0.16%) |
Sep 09, 2015 | 20.01 | 20.01 | 19.68 | 19.68 | 38,912 | -0.16(-0.83%) |
Sep 08, 2015 | 19.65 | 19.84 | 19.65 | 19.84 | 14,151 | +0.42(+2.14%) |
Sep 04, 2015 | 19.44 | 19.43 | 19.43 | 19.43 | 10,747 | -0.12(-0.62%) |
Sep 03, 2015 | 19.55 | 19.76 | 19.52 | 19.55 | 43,075 | +0.17(+0.86%) |
Sep 02, 2015 | 19.55 | 19.55 | 19.31 | 19.38 | 68,148 | +0.17(+0.89%) |
Sep 01, 2015 | 19.73 | 19.73 | 19.20 | 19.21 | 58,531 | -0.62(-3.12%) |
Aug 31, 2015 | 19.82 | 19.94 | 19.76 | 19.83 | 9,232 | +0.06(+0.29%) |
Aug 28, 2015 | 19.71 | 19.90 | 19.71 | 19.77 | 5,380 | +0.10(+0.48%) |
Aug 27, 2015 | 19.50 | 19.77 | 19.50 | 19.68 | 13,510 | +0.40(+2.05%) |
Aug 26, 2015 | 19.16 | 19.50 | 18.95 | 19.28 | 35,428 | +0.31(+1.66%) |
Aug 25, 2015 | 19.23 | 20.01 | 18.97 | 18.97 | 112,163 | -0.09(-0.47%) |
Aug 24, 2015 | 19.56 | 21.00 | 18.64 | 19.06 | 67,701 | -0.74(-3.72%) |
Aug 21, 2015 | 19.76 | 20.02 | 19.75 | 19.79 | 22,891 | -0.30(-1.49%) |
Aug 20, 2015 | 20.28 | 20.29 | 20.09 | 20.09 | 11,267 | -0.43(-2.11%) |
Aug 19, 2015 | 20.53 | 20.55 | 20.43 | 20.53 | 4,531 | -0.18(-0.89%) |
Aug 18, 2015 | 20.82 | 20.82 | 20.71 | 20.71 | 4,520 | -0.17(-0.83%) |
Aug 17, 2015 | 20.62 | 20.88 | 20.62 | 20.88 | 7,599 | +0.27(+1.30%) |
Aug 14, 2015 | 20.55 | 20.62 | 20.54 | 20.62 | 4,784 | +0.12(+0.56%) |
Aug 13, 2015 | 20.62 | 20.67 | 20.50 | 20.50 | 8,306 | -0.06(-0.27%) |
Aug 12, 2015 | 20.47 | 20.56 | 20.34 | 20.56 | 22,704 | -0.08(-0.41%) |
Aug 11, 2015 | 20.58 | 20.64 | 20.51 | 20.64 | 652,705 | -0.18(-0.88%) |
Aug 10, 2015 | 20.67 | 20.87 | 20.67 | 20.82 | 18,377 | +0.25(+1.21%) |
Aug 07, 2015 | 20.59 | 20.63 | 20.45 | 20.57 | 55,567 | -0.16(-0.75%) |
Aug 06, 2015 | 20.86 | 20.86 | 20.62 | 20.73 | 12,158 | -0.25(-1.21%) |
Aug 05, 2015 | 21.14 | 21.18 | 20.97 | 20.98 | 8,417 | +0.02(+0.11%) |
Aug 04, 2015 | 21.03 | 21.03 | 20.89 | 20.96 | 12,050 | +0.09(+0.43%) |