Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.14 | 23.14 | 22.72 | 22.78 | 80,530 | -0.26(-1.13%) |
Oct 29, 2015 | 23.35 | 23.35 | 22.86 | 23.04 | 115,585 | -0.32(-1.36%) |
Oct 28, 2015 | 23.28 | 23.97 | 23.15 | 23.35 | 268,644 | +0.17(+0.73%) |
Oct 27, 2015 | 22.86 | 23.29 | 22.72 | 23.18 | 168,040 | +0.45(+1.98%) |
Oct 26, 2015 | 22.71 | 22.76 | 22.46 | 22.73 | 89,360 | +0.05(+0.22%) |
Oct 23, 2015 | 22.66 | 22.82 | 22.38 | 22.68 | 121,661 | -0.01(-0.03%) |
Oct 22, 2015 | 22.26 | 22.71 | 22.17 | 22.69 | 146,402 | +0.53(+2.41%) |
Oct 21, 2015 | 22.00 | 22.32 | 22.00 | 22.16 | 138,382 | +0.20(+0.90%) |
Oct 20, 2015 | 21.97 | 22.16 | 21.87 | 21.96 | 133,442 | -0.06(-0.29%) |
Oct 19, 2015 | 21.65 | 22.04 | 21.65 | 22.02 | 238,700 | +0.39(+1.82%) |
Oct 16, 2015 | 21.80 | 22.04 | 21.50 | 21.63 | 262,796 | -0.16(-0.74%) |
Oct 15, 2015 | 21.48 | 21.81 | 21.36 | 21.79 | 127,852 | +0.34(+1.57%) |
Oct 14, 2015 | 21.59 | 21.88 | 21.44 | 21.45 | 80,304 | -0.19(-0.88%) |
Oct 13, 2015 | 21.76 | 21.90 | 21.57 | 21.64 | 66,962 | -0.15(-0.68%) |
Oct 12, 2015 | 21.65 | 21.97 | 21.65 | 21.79 | 62,412 | +0.21(+0.98%) |
Oct 09, 2015 | 21.74 | 21.74 | 21.52 | 21.58 | 46,735 | -0.15(-0.68%) |
Oct 08, 2015 | 21.54 | 21.76 | 21.43 | 21.73 | 88,052 | +0.18(+0.85%) |
Oct 07, 2015 | 21.33 | 21.59 | 21.17 | 21.55 | 169,412 | +0.31(+1.46%) |
Oct 06, 2015 | 21.24 | 21.53 | 21.11 | 21.24 | 136,689 | -0.06(-0.26%) |
Oct 05, 2015 | 21.02 | 21.36 | 21.00 | 21.29 | 160,320 | +0.32(+1.54%) |
Oct 02, 2015 | 20.84 | 21.08 | 20.53 | 20.97 | 153,464 | +0.01(+0.03%) |
Oct 01, 2015 | 20.97 | 21.08 | 20.68 | 20.96 | 137,418 | -0.04(-0.17%) |
Sep 30, 2015 | 21.09 | 21.09 | 20.83 | 21.00 | 137,886 | +0.11(+0.54%) |
Sep 29, 2015 | 20.63 | 20.95 | 20.60 | 20.88 | 109,611 | +0.20(+0.99%) |
Sep 28, 2015 | 20.53 | 20.87 | 20.50 | 20.68 | 165,429 | -0.27(-1.29%) |
Sep 25, 2015 | 20.85 | 21.18 | 20.65 | 20.95 | 1,113,869 | +0.10(+0.50%) |
Sep 24, 2015 | 20.87 | 20.99 | 20.78 | 20.85 | 102,255 | -0.08(-0.40%) |
Sep 23, 2015 | 20.71 | 21.05 | 20.65 | 20.93 | 140,288 | +0.35(+1.72%) |
Sep 22, 2015 | 20.60 | 20.74 | 20.51 | 20.58 | 130,478 | -0.10(-0.50%) |
Sep 21, 2015 | 20.46 | 20.74 | 20.44 | 20.68 | 115,202 | +0.34(+1.67%) |
Sep 18, 2015 | 20.23 | 20.71 | 20.23 | 20.34 | 301,659 | -0.11(-0.54%) |
Sep 17, 2015 | 20.21 | 20.77 | 20.11 | 20.45 | 118,888 | +0.30(+1.48%) |
Sep 16, 2015 | 19.95 | 20.21 | 19.95 | 20.15 | 104,592 | +0.15(+0.76%) |
Sep 15, 2015 | 19.95 | 20.05 | 19.65 | 20.00 | 125,395 | +0.14(+0.70%) |
Sep 14, 2015 | 19.91 | 20.01 | 19.83 | 19.86 | 88,105 | +0.08(+0.42%) |
Sep 11, 2015 | 19.39 | 19.84 | 19.35 | 19.78 | 91,630 | +0.42(+2.15%) |
Sep 10, 2015 | 19.22 | 19.57 | 19.22 | 19.37 | 88,407 | +0.11(+0.58%) |
Sep 09, 2015 | 19.59 | 19.61 | 19.24 | 19.25 | 126,117 | -0.21(-1.10%) |
Sep 08, 2015 | 19.55 | 19.57 | 19.36 | 19.47 | 125,415 | +0.10(+0.54%) |
Sep 04, 2015 | 19.35 | 19.37 | 19.37 | 19.37 | 209,500 | -0.17(-0.89%) |
Sep 03, 2015 | 19.52 | 19.66 | 19.44 | 19.54 | 75,164 | +0.06(+0.28%) |
Sep 02, 2015 | 19.59 | 19.61 | 19.36 | 19.48 | 94,838 | +0.19(+0.97%) |
Sep 01, 2015 | 19.43 | 19.61 | 19.21 | 19.30 | 122,002 | -0.41(-2.07%) |
Aug 31, 2015 | 19.86 | 20.00 | 19.55 | 19.70 | 202,160 | -0.24(-1.22%) |
Aug 28, 2015 | 19.95 | 20.02 | 19.77 | 19.95 | 99,285 | -0.01(-0.03%) |
Aug 27, 2015 | 19.92 | 20.17 | 19.60 | 19.95 | 186,810 | +0.21(+1.09%) |
Aug 26, 2015 | 19.67 | 19.76 | 19.36 | 19.74 | 236,857 | +0.40(+2.08%) |
Aug 25, 2015 | 20.13 | 20.22 | 19.32 | 19.34 | 207,132 | -0.30(-1.55%) |
Aug 24, 2015 | 20.00 | 20.28 | 19.30 | 19.64 | 307,945 | -0.88(-4.29%) |
Aug 21, 2015 | 20.47 | 20.79 | 20.43 | 20.52 | 154,743 | -0.29(-1.40%) |
Aug 20, 2015 | 20.85 | 21.10 | 20.76 | 20.81 | 130,906 | -0.19(-0.89%) |
Aug 19, 2015 | 21.11 | 21.12 | 20.88 | 21.00 | 102,734 | -0.14(-0.66%) |
Aug 18, 2015 | 21.06 | 21.27 | 21.03 | 21.14 | 119,324 | -0.02(-0.10%) |
Aug 17, 2015 | 20.95 | 21.25 | 20.95 | 21.16 | 99,744 | +0.16(+0.76%) |
Aug 14, 2015 | 20.93 | 21.09 | 20.73 | 21.00 | 212,320 | -0.02(-0.10%) |
Aug 13, 2015 | 21.02 | 21.21 | 20.85 | 21.02 | 159,578 | -0.10(-0.46%) |
Aug 12, 2015 | 21.06 | 21.21 | 20.92 | 21.12 | 128,735 | -0.06(-0.29%) |
Aug 11, 2015 | 20.92 | 21.28 | 20.92 | 21.18 | 117,560 | +0.15(+0.72%) |
Aug 10, 2015 | 21.15 | 21.19 | 20.82 | 21.03 | 190,647 | -0.10(-0.46%) |
Aug 07, 2015 | 21.04 | 21.30 | 20.85 | 21.12 | 103,305 | +0.00(+0.00%) |
Aug 06, 2015 | 21.13 | 21.28 | 20.78 | 21.12 | 182,077 | -0.01(-0.07%) |
Aug 05, 2015 | 21.29 | 21.40 | 21.01 | 21.14 | 103,455 | -0.17(-0.78%) |
Aug 04, 2015 | 21.59 | 21.64 | 21.22 | 21.30 | 75,216 | -0.24(-1.12%) |