Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.62 | 17.73 | 17.28 | 17.66 | 321,531 | +0.04(+0.23%) |
Oct 29, 2015 | 17.59 | 17.91 | 17.52 | 17.62 | 180,740 | -0.08(-0.45%) |
Oct 28, 2015 | 18.09 | 18.21 | 17.50 | 17.70 | 417,685 | -0.30(-1.67%) |
Oct 27, 2015 | 17.83 | 18.07 | 17.58 | 18.00 | 439,562 | +0.02(+0.11%) |
Oct 26, 2015 | 17.94 | 18.25 | 17.81 | 17.98 | 159,299 | -0.01(-0.06%) |
Oct 23, 2015 | 18.61 | 18.73 | 17.95 | 17.99 | 434,825 | -0.56(-3.02%) |
Oct 22, 2015 | 18.52 | 18.77 | 18.20 | 18.55 | 200,365 | +0.15(+0.82%) |
Oct 21, 2015 | 18.69 | 18.69 | 18.13 | 18.40 | 135,053 | -0.28(-1.50%) |
Oct 20, 2015 | 18.41 | 18.78 | 18.22 | 18.68 | 219,661 | +0.23(+1.25%) |
Oct 19, 2015 | 18.53 | 18.67 | 18.19 | 18.45 | 106,403 | -0.16(-0.86%) |
Oct 16, 2015 | 19.08 | 19.19 | 18.47 | 18.61 | 171,069 | -0.46(-2.41%) |
Oct 15, 2015 | 18.76 | 19.08 | 18.46 | 19.07 | 405,870 | +0.34(+1.82%) |
Oct 14, 2015 | 18.97 | 19.16 | 18.62 | 18.73 | 152,304 | -0.29(-1.52%) |
Oct 13, 2015 | 19.10 | 19.25 | 18.82 | 19.02 | 174,316 | -0.16(-0.83%) |
Oct 12, 2015 | 19.45 | 19.69 | 18.97 | 19.18 | 207,769 | -0.20(-1.03%) |
Oct 09, 2015 | 18.75 | 19.57 | 18.63 | 19.38 | 445,818 | +0.64(+3.42%) |
Oct 08, 2015 | 18.06 | 18.81 | 17.98 | 18.74 | 478,455 | +0.60(+3.31%) |
Oct 07, 2015 | 18.22 | 18.30 | 17.75 | 18.14 | 506,058 | +0.01(+0.06%) |
Oct 06, 2015 | 18.00 | 18.45 | 17.94 | 18.13 | 412,046 | +0.10(+0.55%) |
Oct 05, 2015 | 17.30 | 18.07 | 17.04 | 18.03 | 510,550 | +0.85(+4.95%) |
Oct 02, 2015 | 17.44 | 17.44 | 16.84 | 17.18 | 561,243 | -0.36(-2.05%) |
Oct 01, 2015 | 18.29 | 18.86 | 17.47 | 17.54 | 1,021,383 | -0.61(-3.36%) |
Sep 30, 2015 | 19.30 | 19.58 | 17.75 | 18.15 | 6,453,646 | -0.97(-5.07%) |
Sep 29, 2015 | 19.07 | 19.18 | 18.40 | 19.12 | 666,704 | +0.03(+0.16%) |
Sep 28, 2015 | 20.27 | 20.46 | 19.07 | 19.09 | 449,893 | -1.38(-6.74%) |
Sep 25, 2015 | 20.69 | 20.79 | 20.17 | 20.47 | 428,809 | -0.18(-0.87%) |
Sep 24, 2015 | 20.13 | 21.00 | 19.84 | 20.65 | 423,485 | +0.32(+1.57%) |
Sep 23, 2015 | 20.30 | 20.65 | 19.98 | 20.33 | 385,522 | -0.05(-0.25%) |
Sep 22, 2015 | 20.29 | 20.64 | 19.71 | 20.38 | 459,833 | +0.01(+0.05%) |
Sep 21, 2015 | 21.27 | 22.36 | 20.30 | 20.37 | 818,077 | -0.40(-1.93%) |
Sep 18, 2015 | 22.45 | 22.66 | 20.77 | 20.77 | 2,145,183 | -1.82(-8.06%) |
Sep 17, 2015 | 22.86 | 23.00 | 22.51 | 22.59 | 585,844 | -0.41(-1.78%) |
Sep 16, 2015 | 22.74 | 23.19 | 22.62 | 23.00 | 693,625 | +0.30(+1.32%) |
Sep 15, 2015 | 22.84 | 22.84 | 22.39 | 22.70 | 280,359 | -0.04(-0.18%) |
Sep 14, 2015 | 22.87 | 23.07 | 22.61 | 22.74 | 402,840 | -0.25(-1.09%) |
Sep 11, 2015 | 22.87 | 23.43 | 22.84 | 22.99 | 371,241 | +0.11(+0.48%) |
Sep 10, 2015 | 22.40 | 23.26 | 22.40 | 22.88 | 200,440 | +0.40(+1.78%) |
Sep 09, 2015 | 22.78 | 23.50 | 22.40 | 22.48 | 369,189 | -0.32(-1.40%) |
Sep 08, 2015 | 22.30 | 23.29 | 22.30 | 22.80 | 532,568 | +0.31(+1.38%) |
Sep 04, 2015 | 22.74 | 22.49 | 22.49 | 22.49 | 219,000 | -0.58(-2.51%) |
Sep 03, 2015 | 22.63 | 23.25 | 22.50 | 23.07 | 384,558 | +0.45(+1.99%) |
Sep 02, 2015 | 22.51 | 22.73 | 22.31 | 22.62 | 286,294 | +0.12(+0.53%) |
Sep 01, 2015 | 21.96 | 22.73 | 21.90 | 22.50 | 219,806 | -0.14(-0.62%) |
Aug 31, 2015 | 22.15 | 23.05 | 22.15 | 22.64 | 295,768 | +0.37(+1.66%) |
Aug 28, 2015 | 22.03 | 22.84 | 21.87 | 22.27 | 279,419 | +0.15(+0.68%) |
Aug 27, 2015 | 21.54 | 22.18 | 21.54 | 22.12 | 352,773 | +0.55(+2.55%) |
Aug 26, 2015 | 20.93 | 21.72 | 19.53 | 21.57 | 762,916 | +0.42(+1.99%) |
Aug 25, 2015 | 21.89 | 22.47 | 20.97 | 21.15 | 353,755 | -0.34(-1.58%) |
Aug 24, 2015 | 20.74 | 21.69 | 18.92 | 21.49 | 312,610 | -0.54(-2.45%) |
Aug 21, 2015 | 22.01 | 22.60 | 22.01 | 22.03 | 250,176 | -0.43(-1.91%) |
Aug 20, 2015 | 22.40 | 22.78 | 22.04 | 22.46 | 278,962 | -0.06(-0.27%) |
Aug 19, 2015 | 22.37 | 23.23 | 22.22 | 22.52 | 633,303 | +0.15(+0.67%) |
Aug 18, 2015 | 22.38 | 22.51 | 22.02 | 22.37 | 404,021 | +0.17(+0.77%) |
Aug 17, 2015 | 22.00 | 22.47 | 21.89 | 22.20 | 306,949 | +0.16(+0.73%) |
Aug 14, 2015 | 23.00 | 23.00 | 21.94 | 22.04 | 470,395 | -0.78(-3.42%) |
Aug 13, 2015 | 22.43 | 23.16 | 22.25 | 22.82 | 408,875 | +0.61(+2.75%) |
Aug 12, 2015 | 22.44 | 22.72 | 22.00 | 22.21 | 751,070 | -0.44(-1.94%) |
Aug 11, 2015 | 23.55 | 23.55 | 22.52 | 22.65 | 208,076 | -0.56(-2.41%) |
Aug 10, 2015 | 23.37 | 23.65 | 23.03 | 23.21 | 306,676 | -0.22(-0.94%) |
Aug 07, 2015 | 23.60 | 24.00 | 23.31 | 23.43 | 203,483 | +0.01(+0.04%) |
Aug 06, 2015 | 23.80 | 23.80 | 22.76 | 23.42 | 167,879 | -0.05(-0.21%) |
Aug 05, 2015 | 23.04 | 23.74 | 22.82 | 23.47 | 225,534 | +0.56(+2.44%) |
Aug 04, 2015 | 22.85 | 23.46 | 22.78 | 22.91 | 520,536 | +0.20(+0.88%) |