Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.80 | 24.03 | 23.50 | 23.81 | 255,908 | +0.18(+0.76%) |
Oct 29, 2015 | 23.15 | 23.74 | 22.85 | 23.63 | 175,072 | +0.44(+1.92%) |
Oct 28, 2015 | 23.35 | 23.88 | 22.93 | 23.18 | 210,068 | +0.07(+0.30%) |
Oct 27, 2015 | 23.07 | 23.22 | 22.85 | 23.11 | 153,660 | -0.03(-0.13%) |
Oct 26, 2015 | 23.23 | 23.46 | 23.00 | 23.14 | 306,659 | -0.01(-0.05%) |
Oct 23, 2015 | 23.05 | 23.44 | 23.02 | 23.15 | 195,701 | +0.31(+1.37%) |
Oct 22, 2015 | 23.42 | 23.48 | 22.82 | 22.84 | 377,324 | -0.30(-1.30%) |
Oct 21, 2015 | 23.66 | 23.89 | 23.08 | 23.14 | 267,487 | -0.43(-1.82%) |
Oct 20, 2015 | 23.71 | 23.80 | 23.50 | 23.57 | 143,346 | -0.13(-0.55%) |
Oct 19, 2015 | 23.78 | 23.93 | 23.44 | 23.70 | 141,775 | -0.11(-0.45%) |
Oct 16, 2015 | 23.40 | 24.13 | 23.40 | 23.81 | 194,506 | +0.30(+1.28%) |
Oct 15, 2015 | 23.28 | 23.82 | 23.22 | 23.51 | 134,841 | +0.04(+0.15%) |
Oct 14, 2015 | 23.32 | 23.66 | 23.32 | 23.47 | 119,003 | +0.16(+0.70%) |
Oct 13, 2015 | 23.68 | 23.86 | 23.26 | 23.31 | 162,295 | -0.41(-1.74%) |
Oct 12, 2015 | 24.12 | 24.23 | 23.65 | 23.72 | 178,775 | -0.30(-1.24%) |
Oct 09, 2015 | 23.57 | 24.02 | 23.39 | 24.02 | 390,494 | +0.75(+3.23%) |
Oct 08, 2015 | 22.93 | 23.41 | 22.72 | 23.27 | 235,079 | +0.41(+1.80%) |
Oct 07, 2015 | 22.57 | 23.01 | 22.46 | 22.86 | 379,304 | +0.46(+2.04%) |
Oct 06, 2015 | 22.66 | 23.14 | 22.22 | 22.40 | 423,410 | -0.15(-0.67%) |
Oct 05, 2015 | 21.89 | 22.63 | 21.88 | 22.55 | 390,720 | +0.75(+3.45%) |
Oct 02, 2015 | 21.17 | 21.89 | 21.04 | 21.80 | 356,126 | +0.45(+2.11%) |
Oct 01, 2015 | 20.17 | 21.55 | 20.14 | 21.35 | 392,786 | +1.21(+5.98%) |
Sep 30, 2015 | 20.10 | 20.29 | 20.00 | 20.14 | 267,031 | +0.24(+1.22%) |
Sep 29, 2015 | 20.11 | 20.13 | 19.57 | 19.90 | 388,321 | -0.27(-1.34%) |
Sep 28, 2015 | 20.34 | 20.43 | 20.04 | 20.17 | 261,724 | -0.37(-1.80%) |
Sep 25, 2015 | 20.73 | 20.81 | 20.34 | 20.54 | 143,535 | -0.10(-0.50%) |
Sep 24, 2015 | 20.61 | 20.73 | 20.34 | 20.64 | 229,423 | -0.10(-0.46%) |
Sep 23, 2015 | 21.21 | 21.34 | 20.74 | 20.74 | 248,591 | -0.53(-2.49%) |
Sep 22, 2015 | 21.04 | 21.27 | 20.74 | 21.27 | 303,136 | +0.16(+0.75%) |
Sep 21, 2015 | 21.55 | 21.58 | 21.09 | 21.11 | 207,130 | -0.20(-0.94%) |
Sep 18, 2015 | 21.26 | 21.55 | 21.04 | 21.31 | 371,275 | -0.04(-0.17%) |
Sep 17, 2015 | 21.27 | 21.62 | 21.27 | 21.34 | 173,295 | -0.03(-0.14%) |
Sep 16, 2015 | 21.02 | 21.44 | 20.88 | 21.37 | 196,393 | +0.46(+2.20%) |
Sep 15, 2015 | 20.72 | 21.24 | 20.64 | 20.91 | 203,550 | +0.29(+1.43%) |
Sep 14, 2015 | 20.57 | 20.66 | 20.44 | 20.62 | 194,200 | +0.11(+0.54%) |
Sep 11, 2015 | 20.70 | 20.70 | 20.30 | 20.51 | 162,794 | -0.16(-0.77%) |
Sep 10, 2015 | 20.65 | 21.01 | 20.51 | 20.67 | 206,834 | +0.05(+0.26%) |
Sep 09, 2015 | 21.13 | 21.13 | 20.51 | 20.61 | 206,508 | -0.25(-1.21%) |
Sep 08, 2015 | 20.91 | 21.03 | 20.37 | 20.87 | 454,351 | +0.25(+1.19%) |
Sep 04, 2015 | 20.61 | 20.62 | 20.62 | 20.62 | 397,278 | -0.06(-0.28%) |
Sep 03, 2015 | 20.72 | 21.26 | 20.65 | 20.68 | 256,197 | -0.11(-0.52%) |
Sep 02, 2015 | 21.50 | 21.53 | 20.53 | 20.79 | 482,463 | -0.55(-2.59%) |
Sep 01, 2015 | 21.91 | 21.95 | 21.28 | 21.34 | 304,583 | -0.69(-3.11%) |
Aug 31, 2015 | 22.34 | 22.37 | 21.98 | 22.02 | 244,296 | -0.29(-1.29%) |
Aug 28, 2015 | 22.14 | 22.35 | 21.74 | 22.31 | 329,504 | +0.57(+2.60%) |
Aug 27, 2015 | 21.28 | 22.25 | 21.26 | 21.75 | 640,316 | +0.80(+3.82%) |
Aug 26, 2015 | 21.05 | 21.07 | 20.35 | 20.95 | 444,565 | +0.44(+2.12%) |
Aug 25, 2015 | 20.89 | 21.18 | 20.21 | 20.51 | 892,778 | +0.69(+3.47%) |
Aug 24, 2015 | 19.00 | 20.89 | 18.83 | 19.82 | 742,211 | -0.44(-2.18%) |
Aug 21, 2015 | 20.64 | 20.65 | 19.99 | 20.27 | 638,560 | -0.41(-1.99%) |
Aug 20, 2015 | 21.64 | 21.64 | 20.61 | 20.68 | 787,962 | -1.00(-4.63%) |
Aug 19, 2015 | 21.86 | 22.07 | 21.48 | 21.68 | 491,127 | -0.21(-0.97%) |
Aug 18, 2015 | 22.14 | 22.17 | 21.68 | 21.89 | 301,615 | -0.23(-1.05%) |
Aug 17, 2015 | 21.88 | 22.17 | 21.79 | 22.13 | 402,445 | +0.06(+0.26%) |
Aug 14, 2015 | 21.82 | 22.22 | 21.79 | 22.07 | 176,412 | +0.01(+0.04%) |
Aug 13, 2015 | 22.53 | 22.60 | 21.74 | 22.06 | 488,509 | -0.34(-1.53%) |
Aug 12, 2015 | 22.24 | 22.48 | 21.73 | 22.40 | 476,389 | -0.06(-0.28%) |
Aug 11, 2015 | 22.79 | 22.82 | 22.24 | 22.46 | 256,408 | -0.17(-0.76%) |
Aug 10, 2015 | 22.52 | 22.97 | 22.39 | 22.64 | 501,245 | +0.03(+0.13%) |
Aug 07, 2015 | 22.35 | 23.11 | 22.16 | 22.61 | 338,759 | +0.07(+0.30%) |
Aug 06, 2015 | 22.97 | 23.16 | 22.14 | 22.54 | 459,574 | -0.43(-1.86%) |
Aug 05, 2015 | 23.17 | 23.57 | 22.97 | 22.97 | 335,446 | -0.13(-0.57%) |
Aug 04, 2015 | 23.16 | 23.27 | 22.98 | 23.10 | 309,606 | -0.03(-0.13%) |