Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.05 | 16.15 | 15.86 | 16.02 | 1,315,561 | +0.03(+0.22%) |
Oct 29, 2015 | 15.96 | 16.04 | 15.87 | 15.99 | 1,304,052 | +0.01(+0.05%) |
Oct 28, 2015 | 15.69 | 16.04 | 15.61 | 15.98 | 1,915,075 | +0.31(+1.98%) |
Oct 27, 2015 | 15.68 | 15.80 | 15.58 | 15.67 | 1,212,604 | -0.10(-0.60%) |
Oct 26, 2015 | 15.86 | 15.91 | 15.62 | 15.76 | 1,506,561 | -0.11(-0.71%) |
Oct 23, 2015 | 15.57 | 16.04 | 15.29 | 15.88 | 4,401,425 | +0.40(+2.56%) |
Oct 22, 2015 | 15.82 | 15.97 | 15.38 | 15.48 | 8,136,048 | -0.20(-1.27%) |
Oct 21, 2015 | 16.61 | 16.63 | 15.53 | 15.68 | 4,488,016 | -1.28(-7.53%) |
Oct 20, 2015 | 16.82 | 18.23 | 16.75 | 16.95 | 5,394,960 | -0.52(-2.96%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.20 | 17.47 | 2,777,100 | -0.04(-0.25%) |
Oct 16, 2015 | 17.64 | 17.64 | 17.39 | 17.52 | 1,415,712 | -0.06(-0.34%) |
Oct 15, 2015 | 17.53 | 17.60 | 17.29 | 17.58 | 1,757,849 | +0.04(+0.25%) |
Oct 14, 2015 | 17.41 | 17.55 | 16.87 | 17.53 | 4,106,825 | +0.04(+0.25%) |
Oct 13, 2015 | 17.99 | 18.15 | 17.46 | 17.49 | 2,693,792 | -0.57(-3.15%) |
Oct 12, 2015 | 18.31 | 18.37 | 18.01 | 18.06 | 1,982,971 | -0.19(-1.04%) |
Oct 09, 2015 | 18.59 | 18.68 | 18.20 | 18.25 | 1,789,955 | -0.40(-2.13%) |
Oct 08, 2015 | 18.75 | 18.90 | 18.52 | 18.65 | 2,206,336 | -0.09(-0.51%) |
Oct 07, 2015 | 18.80 | 18.88 | 18.36 | 18.74 | 1,316,206 | -0.09(-0.50%) |
Oct 06, 2015 | 19.15 | 19.16 | 18.78 | 18.84 | 847,429 | -0.41(-2.15%) |
Oct 05, 2015 | 19.07 | 19.34 | 18.97 | 19.25 | 778,171 | +0.32(+1.69%) |
Oct 02, 2015 | 18.35 | 18.94 | 18.25 | 18.93 | 982,754 | +0.35(+1.90%) |
Oct 01, 2015 | 18.62 | 18.65 | 18.26 | 18.58 | 1,129,997 | -0.09(-0.51%) |
Sep 30, 2015 | 18.77 | 18.77 | 18.31 | 18.67 | 1,212,580 | +0.08(+0.42%) |
Sep 29, 2015 | 18.88 | 19.03 | 18.48 | 18.59 | 1,098,522 | -0.13(-0.69%) |
Sep 28, 2015 | 19.34 | 19.43 | 18.59 | 18.72 | 957,811 | -0.72(-3.72%) |
Sep 25, 2015 | 19.82 | 19.86 | 19.39 | 19.45 | 930,662 | -0.09(-0.48%) |
Sep 24, 2015 | 19.54 | 19.71 | 19.42 | 19.54 | 1,150,802 | -0.21(-1.05%) |
Sep 23, 2015 | 20.12 | 20.13 | 19.59 | 19.75 | 1,163,577 | -0.01(-0.04%) |
Sep 22, 2015 | 19.32 | 19.78 | 19.26 | 19.76 | 1,915,776 | +0.17(+0.88%) |
Sep 21, 2015 | 20.07 | 20.11 | 19.58 | 19.58 | 1,855,666 | -0.32(-1.60%) |
Sep 18, 2015 | 20.86 | 21.08 | 19.85 | 19.90 | 2,640,587 | -1.39(-6.51%) |
Sep 17, 2015 | 22.08 | 22.27 | 21.10 | 21.29 | 4,459,791 | -2.15(-9.18%) |
Sep 16, 2015 | 23.03 | 23.44 | 22.78 | 23.44 | 859,775 | +0.49(+2.14%) |
Sep 15, 2015 | 22.64 | 22.96 | 22.45 | 22.95 | 540,536 | +0.35(+1.56%) |
Sep 14, 2015 | 22.76 | 22.82 | 22.50 | 22.60 | 599,793 | -0.03(-0.15%) |
Sep 11, 2015 | 22.55 | 22.65 | 22.17 | 22.63 | 553,595 | -0.04(-0.19%) |
Sep 10, 2015 | 22.83 | 22.98 | 22.52 | 22.67 | 599,718 | -0.20(-0.87%) |
Sep 09, 2015 | 23.72 | 23.72 | 22.84 | 22.87 | 453,806 | -0.62(-2.64%) |
Sep 08, 2015 | 23.80 | 23.80 | 23.28 | 23.49 | 657,814 | +0.08(+0.33%) |
Sep 04, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 801,331 | -0.23(-0.98%) |
Sep 03, 2015 | 23.28 | 23.74 | 23.17 | 23.64 | 1,187,727 | +0.48(+2.08%) |
Sep 02, 2015 | 23.16 | 23.21 | 22.75 | 23.16 | 574,338 | +0.32(+1.39%) |
Sep 01, 2015 | 22.49 | 23.16 | 22.49 | 22.84 | 922,606 | -0.34(-1.48%) |
Aug 31, 2015 | 22.97 | 23.43 | 22.91 | 23.19 | 659,780 | +0.10(+0.45%) |
Aug 28, 2015 | 23.12 | 23.40 | 22.90 | 23.09 | 751,122 | -0.04(-0.19%) |
Aug 27, 2015 | 22.53 | 23.16 | 22.22 | 23.13 | 1,390,580 | +0.83(+3.74%) |
Aug 26, 2015 | 22.01 | 22.34 | 21.55 | 22.29 | 788,293 | +0.76(+3.52%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.49 | 21.54 | 1,147,100 | -0.51(-2.30%) |
Aug 24, 2015 | 21.92 | 22.82 | 21.83 | 22.04 | 1,300,193 | -1.09(-4.72%) |
Aug 21, 2015 | 23.29 | 23.53 | 22.90 | 23.14 | 1,566,017 | -0.57(-2.40%) |
Aug 20, 2015 | 24.41 | 24.41 | 23.68 | 23.71 | 760,284 | -0.92(-3.74%) |
Aug 19, 2015 | 24.82 | 24.87 | 24.59 | 24.63 | 927,086 | -0.34(-1.38%) |
Aug 18, 2015 | 25.13 | 25.26 | 24.92 | 24.97 | 453,240 | -0.15(-0.58%) |
Aug 17, 2015 | 24.95 | 25.16 | 24.76 | 25.12 | 394,567 | +0.08(+0.31%) |
Aug 14, 2015 | 24.79 | 25.10 | 24.67 | 25.04 | 550,329 | +0.24(+0.97%) |
Aug 13, 2015 | 24.65 | 25.00 | 24.56 | 24.80 | 621,484 | +0.18(+0.73%) |
Aug 12, 2015 | 24.73 | 24.83 | 24.08 | 24.62 | 994,146 | -0.30(-1.21%) |
Aug 11, 2015 | 24.94 | 25.12 | 24.71 | 24.92 | 1,011,027 | -0.25(-0.99%) |
Aug 10, 2015 | 24.57 | 25.76 | 24.51 | 25.17 | 1,406,354 | +0.99(+4.09%) |
Aug 07, 2015 | 23.99 | 24.38 | 23.98 | 24.18 | 935,524 | +0.03(+0.11%) |
Aug 06, 2015 | 24.34 | 24.51 | 23.90 | 24.15 | 810,115 | -0.17(-0.71%) |
Aug 05, 2015 | 24.51 | 24.70 | 24.16 | 24.32 | 659,975 | -0.08(-0.32%) |
Aug 04, 2015 | 24.56 | 24.81 | 24.38 | 24.40 | 465,143 | -0.15(-0.63%) |