Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.25 | 19.44 | 18.79 | 18.95 | 398,208 | -0.35(-1.82%) |
Oct 29, 2015 | 18.93 | 19.42 | 18.88 | 19.30 | 361,170 | +0.27(+1.39%) |
Oct 28, 2015 | 18.71 | 19.14 | 18.49 | 19.03 | 255,266 | +0.36(+1.95%) |
Oct 27, 2015 | 18.27 | 18.82 | 18.27 | 18.67 | 255,464 | +0.38(+2.09%) |
Oct 26, 2015 | 18.50 | 18.72 | 18.03 | 18.29 | 251,855 | -0.22(-1.17%) |
Oct 23, 2015 | 17.82 | 18.77 | 17.82 | 18.50 | 309,227 | +0.78(+4.39%) |
Oct 22, 2015 | 18.26 | 18.26 | 17.27 | 17.72 | 482,134 | -0.52(-2.83%) |
Oct 21, 2015 | 18.46 | 18.72 | 17.93 | 18.24 | 392,896 | -0.20(-1.10%) |
Oct 20, 2015 | 19.01 | 19.06 | 18.35 | 18.44 | 446,062 | -0.59(-3.09%) |
Oct 19, 2015 | 19.10 | 19.29 | 18.80 | 19.03 | 179,358 | -0.09(-0.45%) |
Oct 16, 2015 | 18.87 | 19.55 | 18.84 | 19.12 | 1,004,304 | +0.24(+1.29%) |
Oct 15, 2015 | 18.59 | 19.08 | 18.41 | 18.87 | 738,983 | +0.23(+1.23%) |
Oct 14, 2015 | 18.38 | 18.69 | 18.05 | 18.64 | 458,860 | +0.33(+1.82%) |
Oct 13, 2015 | 18.73 | 18.92 | 18.31 | 18.31 | 227,953 | -0.55(-2.91%) |
Oct 12, 2015 | 18.43 | 19.10 | 18.38 | 18.86 | 279,273 | +0.36(+1.94%) |
Oct 09, 2015 | 18.26 | 18.56 | 18.14 | 18.50 | 305,326 | +0.16(+0.89%) |
Oct 08, 2015 | 18.58 | 18.58 | 17.95 | 18.34 | 318,956 | -0.20(-1.05%) |
Oct 07, 2015 | 18.49 | 18.73 | 18.29 | 18.53 | 432,337 | +0.14(+0.78%) |
Oct 06, 2015 | 19.32 | 19.35 | 18.25 | 18.39 | 703,228 | -1.02(-5.23%) |
Oct 05, 2015 | 19.26 | 19.59 | 18.77 | 19.40 | 370,558 | +0.27(+1.43%) |
Oct 02, 2015 | 18.65 | 19.13 | 18.52 | 19.13 | 773,170 | +0.46(+2.45%) |
Oct 01, 2015 | 19.20 | 19.20 | 18.51 | 18.67 | 264,840 | -0.49(-2.53%) |
Sep 30, 2015 | 19.33 | 19.49 | 18.86 | 19.16 | 497,128 | +0.02(+0.09%) |
Sep 29, 2015 | 19.35 | 19.57 | 18.87 | 19.14 | 291,621 | -0.23(-1.18%) |
Sep 28, 2015 | 21.28 | 21.51 | 19.18 | 19.37 | 452,416 | -2.02(-9.46%) |
Sep 25, 2015 | 21.40 | 21.73 | 21.29 | 21.39 | 430,816 | +0.23(+1.08%) |
Sep 24, 2015 | 21.02 | 21.17 | 20.78 | 21.16 | 280,384 | +0.10(+0.47%) |
Sep 23, 2015 | 21.11 | 21.21 | 20.92 | 21.07 | 250,204 | +0.06(+0.28%) |
Sep 22, 2015 | 21.26 | 21.35 | 20.98 | 21.01 | 147,427 | -0.54(-2.52%) |
Sep 21, 2015 | 22.11 | 22.22 | 21.28 | 21.55 | 313,972 | -0.45(-2.06%) |
Sep 18, 2015 | 21.98 | 22.28 | 21.91 | 22.00 | 582,416 | -0.13(-0.59%) |
Sep 17, 2015 | 21.98 | 22.33 | 21.90 | 22.13 | 279,688 | +0.12(+0.55%) |
Sep 16, 2015 | 21.99 | 22.14 | 21.84 | 22.01 | 150,291 | +0.09(+0.43%) |
Sep 15, 2015 | 21.99 | 21.99 | 21.83 | 21.92 | 285,100 | -0.09(-0.43%) |
Sep 14, 2015 | 21.91 | 22.07 | 21.83 | 22.01 | 294,483 | +0.15(+0.68%) |
Sep 11, 2015 | 21.40 | 21.88 | 21.40 | 21.86 | 230,641 | +0.32(+1.48%) |
Sep 10, 2015 | 21.21 | 21.81 | 21.11 | 21.55 | 252,896 | +0.32(+1.52%) |
Sep 09, 2015 | 21.45 | 21.54 | 21.21 | 21.22 | 232,984 | -0.21(-0.98%) |
Sep 08, 2015 | 21.47 | 21.53 | 21.23 | 21.43 | 207,950 | +0.32(+1.51%) |
Sep 04, 2015 | 20.81 | 21.11 | 21.11 | 21.11 | 384,689 | +0.03(+0.13%) |
Sep 03, 2015 | 21.20 | 21.39 | 21.01 | 21.09 | 258,740 | -0.01(-0.04%) |
Sep 02, 2015 | 21.08 | 21.12 | 20.54 | 21.10 | 297,947 | +0.22(+1.05%) |
Sep 01, 2015 | 20.73 | 20.93 | 20.59 | 20.88 | 373,906 | -0.19(-0.89%) |
Aug 31, 2015 | 21.10 | 21.36 | 20.91 | 21.07 | 230,485 | -0.12(-0.55%) |
Aug 28, 2015 | 21.08 | 21.28 | 20.82 | 21.18 | 196,557 | +0.10(+0.49%) |
Aug 27, 2015 | 21.30 | 21.33 | 20.76 | 21.08 | 369,832 | -0.13(-0.63%) |
Aug 26, 2015 | 21.28 | 21.39 | 20.48 | 21.21 | 300,576 | +0.40(+1.94%) |
Aug 25, 2015 | 21.37 | 21.37 | 20.76 | 20.81 | 310,987 | -0.02(-0.09%) |
Aug 24, 2015 | 20.61 | 21.65 | 20.17 | 20.83 | 456,347 | -0.71(-3.29%) |
Aug 21, 2015 | 21.29 | 21.89 | 21.18 | 21.54 | 751,216 | -0.05(-0.25%) |
Aug 20, 2015 | 21.78 | 22.00 | 21.51 | 21.59 | 415,506 | -0.36(-1.64%) |
Aug 19, 2015 | 21.73 | 22.13 | 21.67 | 21.95 | 264,853 | +0.07(+0.31%) |
Aug 18, 2015 | 22.12 | 22.36 | 21.74 | 21.88 | 267,980 | -0.25(-1.12%) |
Aug 17, 2015 | 21.58 | 22.20 | 21.46 | 22.13 | 260,389 | +0.40(+1.86%) |
Aug 14, 2015 | 21.40 | 21.74 | 21.32 | 21.72 | 223,271 | +0.26(+1.21%) |
Aug 13, 2015 | 21.38 | 21.74 | 21.19 | 21.46 | 355,004 | +0.02(+0.08%) |
Aug 12, 2015 | 21.33 | 21.59 | 21.01 | 21.45 | 258,577 | -0.13(-0.58%) |
Aug 11, 2015 | 21.42 | 21.65 | 21.11 | 21.57 | 213,099 | +0.03(+0.12%) |
Aug 10, 2015 | 21.38 | 21.75 | 21.38 | 21.55 | 311,901 | +0.31(+1.46%) |
Aug 07, 2015 | 21.40 | 21.53 | 20.87 | 21.24 | 404,739 | -0.27(-1.25%) |
Aug 06, 2015 | 22.59 | 22.59 | 21.40 | 21.50 | 483,895 | -0.97(-4.33%) |
Aug 05, 2015 | 23.18 | 23.47 | 22.42 | 22.48 | 428,126 | -0.39(-1.73%) |
Aug 04, 2015 | 22.81 | 23.02 | 22.63 | 22.87 | 182,451 | +0.21(+0.91%) |