Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.12 | 22.01 | 20.81 | 21.49 | 2,601,281 | +1.07(+5.22%) |
Oct 29, 2015 | 20.53 | 20.68 | 20.29 | 20.42 | 903,544 | -0.14(-0.69%) |
Oct 28, 2015 | 19.85 | 20.60 | 19.78 | 20.56 | 929,835 | +0.82(+4.14%) |
Oct 27, 2015 | 20.25 | 20.25 | 19.57 | 19.75 | 734,171 | -0.62(-3.06%) |
Oct 26, 2015 | 20.20 | 20.44 | 20.08 | 20.37 | 548,872 | +0.17(+0.85%) |
Oct 23, 2015 | 20.34 | 20.34 | 20.07 | 20.20 | 465,825 | +0.13(+0.67%) |
Oct 22, 2015 | 19.71 | 20.16 | 19.63 | 20.06 | 431,346 | +0.48(+2.45%) |
Oct 21, 2015 | 20.14 | 20.14 | 19.54 | 19.58 | 315,079 | -0.48(-2.39%) |
Oct 20, 2015 | 19.82 | 20.08 | 19.75 | 20.06 | 291,287 | +0.22(+1.10%) |
Oct 19, 2015 | 19.65 | 19.96 | 19.60 | 19.84 | 349,499 | +0.14(+0.68%) |
Oct 16, 2015 | 19.86 | 19.93 | 19.60 | 19.71 | 275,029 | -0.11(-0.53%) |
Oct 15, 2015 | 19.68 | 19.83 | 19.54 | 19.81 | 275,580 | +0.23(+1.19%) |
Oct 14, 2015 | 19.81 | 19.90 | 19.54 | 19.58 | 376,915 | -0.20(-1.02%) |
Oct 13, 2015 | 19.92 | 20.17 | 19.76 | 19.78 | 364,833 | -0.22(-1.09%) |
Oct 12, 2015 | 19.60 | 20.05 | 19.54 | 20.00 | 451,165 | +0.43(+2.19%) |
Oct 09, 2015 | 19.93 | 20.02 | 19.54 | 19.57 | 629,966 | -0.33(-1.66%) |
Oct 08, 2015 | 19.64 | 19.96 | 19.50 | 19.90 | 491,075 | +0.22(+1.14%) |
Oct 07, 2015 | 19.62 | 19.79 | 19.51 | 19.68 | 608,656 | +0.16(+0.81%) |
Oct 06, 2015 | 19.44 | 19.62 | 19.34 | 19.52 | 500,947 | +0.02(+0.12%) |
Oct 05, 2015 | 19.22 | 19.62 | 19.15 | 19.50 | 599,122 | +0.45(+2.36%) |
Oct 02, 2015 | 18.70 | 19.07 | 18.63 | 19.05 | 832,020 | +0.23(+1.24%) |
Oct 01, 2015 | 18.74 | 18.99 | 18.63 | 18.82 | 1,205,203 | +0.09(+0.48%) |
Sep 30, 2015 | 18.76 | 18.92 | 18.46 | 18.73 | 808,143 | +0.23(+1.22%) |
Sep 29, 2015 | 18.80 | 18.92 | 18.39 | 18.50 | 671,184 | -0.25(-1.32%) |
Sep 28, 2015 | 19.18 | 19.27 | 18.69 | 18.75 | 666,209 | -0.51(-2.65%) |
Sep 25, 2015 | 19.73 | 19.78 | 19.23 | 19.26 | 541,258 | -0.26(-1.35%) |
Sep 24, 2015 | 19.61 | 19.61 | 19.29 | 19.52 | 500,446 | -0.22(-1.10%) |
Sep 23, 2015 | 19.64 | 19.90 | 19.53 | 19.74 | 578,181 | +0.21(+1.08%) |
Sep 22, 2015 | 19.81 | 19.81 | 19.39 | 19.53 | 725,486 | -0.49(-2.44%) |
Sep 21, 2015 | 19.79 | 20.26 | 19.58 | 20.02 | 1,104,164 | +0.33(+1.68%) |
Sep 18, 2015 | 19.72 | 19.84 | 19.43 | 19.69 | 1,726,246 | -0.30(-1.50%) |
Sep 17, 2015 | 20.05 | 20.25 | 19.66 | 19.99 | 895,954 | -0.08(-0.37%) |
Sep 16, 2015 | 19.88 | 20.15 | 19.75 | 20.06 | 883,927 | +0.18(+0.91%) |
Sep 15, 2015 | 19.88 | 20.02 | 19.58 | 19.88 | 629,391 | +0.14(+0.72%) |
Sep 14, 2015 | 19.87 | 20.20 | 19.62 | 19.74 | 577,632 | -0.04(-0.19%) |
Sep 11, 2015 | 19.90 | 19.99 | 19.63 | 19.78 | 894,062 | -0.23(-1.16%) |
Sep 10, 2015 | 20.07 | 20.33 | 19.98 | 20.01 | 689,868 | -0.19(-0.92%) |
Sep 09, 2015 | 20.87 | 20.95 | 20.15 | 20.19 | 501,806 | -0.42(-2.03%) |
Sep 08, 2015 | 20.66 | 20.66 | 20.34 | 20.61 | 541,102 | +0.33(+1.62%) |
Sep 04, 2015 | 20.28 | 20.28 | 20.28 | 20.28 | 460,425 | -0.31(-1.52%) |
Sep 03, 2015 | 20.33 | 20.66 | 20.33 | 20.60 | 515,739 | +0.24(+1.17%) |
Sep 02, 2015 | 20.63 | 20.73 | 20.01 | 20.36 | 879,366 | +0.07(+0.33%) |
Sep 01, 2015 | 20.96 | 21.04 | 20.25 | 20.29 | 575,940 | -0.93(-4.40%) |
Aug 31, 2015 | 21.18 | 21.29 | 20.90 | 21.22 | 591,147 | -0.07(-0.32%) |
Aug 28, 2015 | 21.07 | 21.42 | 21.07 | 21.29 | 501,724 | +0.15(+0.71%) |
Aug 27, 2015 | 20.63 | 21.24 | 20.58 | 21.14 | 644,345 | +0.72(+3.55%) |
Aug 26, 2015 | 20.59 | 20.68 | 19.96 | 20.42 | 776,988 | +0.32(+1.60%) |
Aug 25, 2015 | 21.16 | 21.21 | 20.07 | 20.10 | 833,796 | -0.47(-2.29%) |
Aug 24, 2015 | 20.72 | 21.64 | 20.01 | 20.57 | 1,125,769 | -1.07(-4.93%) |
Aug 21, 2015 | 21.80 | 22.04 | 21.63 | 21.63 | 505,081 | -0.38(-1.73%) |
Aug 20, 2015 | 22.21 | 22.43 | 22.01 | 22.01 | 398,032 | -0.49(-2.16%) |
Aug 19, 2015 | 22.46 | 22.62 | 22.11 | 22.50 | 465,253 | -0.12(-0.53%) |
Aug 18, 2015 | 22.69 | 22.87 | 22.53 | 22.62 | 429,198 | -0.13(-0.59%) |
Aug 17, 2015 | 22.28 | 22.83 | 22.28 | 22.75 | 530,666 | +0.34(+1.50%) |
Aug 14, 2015 | 22.03 | 22.51 | 21.96 | 22.42 | 394,603 | +0.37(+1.69%) |
Aug 13, 2015 | 22.08 | 22.20 | 21.96 | 22.04 | 471,185 | -0.07(-0.34%) |
Aug 12, 2015 | 22.24 | 22.37 | 21.65 | 22.12 | 680,161 | -0.30(-1.33%) |
Aug 11, 2015 | 22.40 | 22.62 | 22.16 | 22.42 | 542,597 | -0.20(-0.89%) |
Aug 10, 2015 | 22.03 | 22.64 | 22.03 | 22.62 | 471,255 | +0.75(+3.45%) |
Aug 07, 2015 | 21.80 | 22.03 | 21.69 | 21.87 | 390,075 | -0.01(-0.03%) |
Aug 06, 2015 | 21.77 | 21.95 | 21.63 | 21.87 | 455,000 | +0.11(+0.51%) |
Aug 05, 2015 | 22.10 | 22.12 | 21.63 | 21.76 | 683,938 | -0.17(-0.78%) |
Aug 04, 2015 | 22.31 | 22.60 | 21.90 | 21.93 | 700,707 | -0.49(-2.20%) |