Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.18 | 24.72 | 23.88 | 24.09 | 208,326 | -0.09(-0.37%) |
Oct 29, 2015 | 23.97 | 24.39 | 23.79 | 24.18 | 154,116 | +0.15(+0.62%) |
Oct 28, 2015 | 23.88 | 24.51 | 23.58 | 24.03 | 277,923 | +0.09(+0.38%) |
Oct 27, 2015 | 23.88 | 24.45 | 23.49 | 23.94 | 146,803 | +0.09(+0.38%) |
Oct 26, 2015 | 23.97 | 24.30 | 23.67 | 23.85 | 143,604 | -0.18(-0.75%) |
Oct 23, 2015 | 23.94 | 24.81 | 23.61 | 24.03 | 193,336 | +0.30(+1.26%) |
Oct 22, 2015 | 23.40 | 24.12 | 22.74 | 23.73 | 159,116 | +0.78(+3.39%) |
Oct 21, 2015 | 24.06 | 24.24 | 22.80 | 22.95 | 220,307 | -0.94(-3.94%) |
Oct 20, 2015 | 23.76 | 24.12 | 23.39 | 23.90 | 110,272 | -0.04(-0.19%) |
Oct 19, 2015 | 23.91 | 24.03 | 23.34 | 23.94 | 111,881 | -0.15(-0.62%) |
Oct 16, 2015 | 24.09 | 24.63 | 23.88 | 24.09 | 192,241 | -0.03(-0.12%) |
Oct 15, 2015 | 24.03 | 24.36 | 23.40 | 24.12 | 188,072 | +0.42(+1.77%) |
Oct 14, 2015 | 22.95 | 23.79 | 22.71 | 23.70 | 107,270 | +0.63(+2.72%) |
Oct 13, 2015 | 23.16 | 23.97 | 22.86 | 23.07 | 140,572 | +0.00(+0.00%) |
Oct 12, 2015 | 23.85 | 23.94 | 22.92 | 23.07 | 116,800 | -0.87(-3.63%) |
Oct 09, 2015 | 23.94 | 24.24 | 22.48 | 23.94 | 212,617 | +0.15(+0.63%) |
Oct 08, 2015 | 23.64 | 25.11 | 21.97 | 23.79 | 461,337 | +0.39(+1.66%) |
Oct 07, 2015 | 22.39 | 23.64 | 22.00 | 23.40 | 173,535 | +1.11(+4.97%) |
Oct 06, 2015 | 22.33 | 23.04 | 22.03 | 22.30 | 194,915 | -0.30(-1.32%) |
Oct 05, 2015 | 21.73 | 23.01 | 21.73 | 22.60 | 161,649 | +0.76(+3.50%) |
Oct 02, 2015 | 19.72 | 21.85 | 18.11 | 21.83 | 276,814 | +1.56(+7.68%) |
Oct 01, 2015 | 17.36 | 20.29 | 17.21 | 20.28 | 477,121 | +2.65(+15.03%) |
Sep 30, 2015 | 20.23 | 20.56 | 16.76 | 17.63 | 903,290 | -2.39(-11.96%) |
Sep 29, 2015 | 20.41 | 20.92 | 19.63 | 20.02 | 275,047 | -0.48(-2.34%) |
Sep 28, 2015 | 21.28 | 21.34 | 20.20 | 20.50 | 254,124 | -0.96(-4.46%) |
Sep 25, 2015 | 22.42 | 23.13 | 21.16 | 21.46 | 299,984 | -1.02(-4.53%) |
Sep 24, 2015 | 23.64 | 23.64 | 20.44 | 22.48 | 782,491 | -1.59(-6.59%) |
Sep 23, 2015 | 25.86 | 26.55 | 24.03 | 24.06 | 236,182 | -1.92(-7.37%) |
Sep 22, 2015 | 26.49 | 26.93 | 25.86 | 25.98 | 234,073 | -0.87(-3.23%) |
Sep 21, 2015 | 26.99 | 27.77 | 26.58 | 26.84 | 249,345 | -0.69(-2.50%) |
Sep 18, 2015 | 27.62 | 28.52 | 27.32 | 27.53 | 385,882 | -0.60(-2.13%) |
Sep 17, 2015 | 28.31 | 29.01 | 28.04 | 28.13 | 268,259 | -0.36(-1.26%) |
Sep 16, 2015 | 28.82 | 29.48 | 28.22 | 28.49 | 232,174 | -0.66(-2.26%) |
Sep 15, 2015 | 28.61 | 29.18 | 28.21 | 29.15 | 169,854 | +0.42(+1.46%) |
Sep 14, 2015 | 27.98 | 29.00 | 27.98 | 28.73 | 156,109 | +0.66(+2.35%) |
Sep 11, 2015 | 27.89 | 28.30 | 27.53 | 28.07 | 130,997 | -0.09(-0.32%) |
Sep 10, 2015 | 28.10 | 28.45 | 27.50 | 28.16 | 201,501 | -0.15(-0.53%) |
Sep 09, 2015 | 28.61 | 29.24 | 28.04 | 28.31 | 226,701 | -0.42(-1.46%) |
Sep 08, 2015 | 28.40 | 29.66 | 27.92 | 28.73 | 350,130 | +0.87(+3.11%) |
Sep 04, 2015 | 27.11 | 27.86 | 27.86 | 27.86 | 178,766 | +0.36(+1.31%) |
Sep 03, 2015 | 26.87 | 28.67 | 26.73 | 27.50 | 254,964 | +0.66(+2.45%) |
Sep 02, 2015 | 27.32 | 27.68 | 25.80 | 26.84 | 251,189 | -0.21(-0.77%) |
Sep 01, 2015 | 28.07 | 28.52 | 26.49 | 27.05 | 376,937 | -1.53(-5.34%) |
Aug 31, 2015 | 27.35 | 28.91 | 26.58 | 28.58 | 345,517 | +1.14(+4.14%) |
Aug 28, 2015 | 25.89 | 27.92 | 25.86 | 27.44 | 439,328 | +1.38(+5.28%) |
Aug 27, 2015 | 25.47 | 31.75 | 23.42 | 26.07 | 1,506,177 | +0.76(+3.02%) |
Aug 26, 2015 | 25.74 | 26.19 | 24.88 | 25.30 | 343,419 | -0.04(-0.18%) |
Aug 25, 2015 | 27.44 | 28.61 | 24.96 | 25.35 | 712,850 | -1.53(-5.68%) |
Aug 24, 2015 | 22.27 | 27.62 | 22.06 | 26.87 | 1,245,237 | +2.87(+11.97%) |
Aug 21, 2015 | 20.17 | 24.21 | 20.02 | 24.00 | 759,081 | +3.44(+16.74%) |
Aug 20, 2015 | 20.80 | 21.43 | 20.11 | 20.56 | 319,380 | -0.18(-0.87%) |
Aug 19, 2015 | 21.55 | 21.82 | 20.44 | 20.74 | 313,784 | -1.26(-5.71%) |
Aug 18, 2015 | 22.86 | 23.10 | 21.76 | 22.00 | 397,540 | -0.45(-2.00%) |
Aug 17, 2015 | 23.64 | 23.70 | 21.91 | 22.45 | 318,154 | +0.42(+1.90%) |
Aug 14, 2015 | 22.45 | 23.25 | 21.85 | 22.03 | 233,105 | -0.75(-3.29%) |
Aug 13, 2015 | 23.28 | 23.91 | 22.55 | 22.77 | 384,542 | -0.57(-2.44%) |
Aug 12, 2015 | 21.64 | 23.55 | 21.58 | 23.34 | 456,761 | +1.20(+5.41%) |
Aug 11, 2015 | 22.27 | 23.58 | 21.85 | 22.15 | 1,028,718 | -0.66(-2.89%) |
Aug 10, 2015 | 20.23 | 23.55 | 20.08 | 22.80 | 954,043 | +2.27(+11.08%) |
Aug 07, 2015 | 18.85 | 20.53 | 18.52 | 20.53 | 676,938 | +1.14(+5.86%) |
Aug 06, 2015 | 17.39 | 22.27 | 17.39 | 19.39 | 892,286 | +1.86(+10.58%) |
Aug 05, 2015 | 15.86 | 17.86 | 15.86 | 17.54 | 632,915 | +1.56(+9.74%) |
Aug 04, 2015 | 15.92 | 16.34 | 15.65 | 15.98 | 365,756 | -0.18(-1.11%) |