Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.68 | 18.75 | 18.30 | 18.64 | 154,253 | -0.02(-0.11%) |
Oct 29, 2015 | 18.89 | 19.24 | 18.57 | 18.66 | 142,023 | -0.35(-1.86%) |
Oct 28, 2015 | 18.54 | 19.45 | 18.48 | 19.02 | 259,097 | +0.61(+3.31%) |
Oct 27, 2015 | 18.46 | 18.55 | 17.94 | 18.41 | 202,636 | -0.26(-1.37%) |
Oct 26, 2015 | 18.79 | 18.88 | 18.48 | 18.66 | 230,834 | -0.15(-0.78%) |
Oct 23, 2015 | 18.85 | 18.93 | 18.48 | 18.81 | 186,700 | +0.00(+0.00%) |
Oct 22, 2015 | 18.75 | 19.27 | 18.60 | 18.81 | 187,762 | +0.26(+1.38%) |
Oct 21, 2015 | 18.86 | 18.93 | 18.32 | 18.55 | 253,805 | -0.35(-1.87%) |
Oct 20, 2015 | 19.01 | 19.51 | 18.78 | 18.91 | 218,294 | -0.10(-0.52%) |
Oct 19, 2015 | 19.48 | 19.49 | 18.79 | 19.01 | 262,252 | -0.63(-3.20%) |
Oct 16, 2015 | 20.25 | 20.25 | 19.10 | 19.64 | 242,309 | -0.51(-2.54%) |
Oct 15, 2015 | 21.31 | 21.65 | 19.50 | 20.15 | 657,859 | -1.78(-8.12%) |
Oct 14, 2015 | 21.68 | 22.50 | 21.68 | 21.93 | 175,755 | +0.20(+0.90%) |
Oct 13, 2015 | 21.36 | 21.86 | 21.29 | 21.73 | 147,776 | +0.21(+0.96%) |
Oct 12, 2015 | 22.98 | 22.98 | 21.23 | 21.52 | 142,404 | -1.46(-6.33%) |
Oct 09, 2015 | 21.77 | 23.23 | 21.77 | 22.98 | 332,158 | +1.10(+5.03%) |
Oct 08, 2015 | 21.17 | 22.08 | 21.09 | 21.88 | 367,381 | +0.69(+3.25%) |
Oct 07, 2015 | 21.37 | 21.75 | 20.82 | 21.19 | 269,946 | -0.08(-0.37%) |
Oct 06, 2015 | 21.36 | 22.02 | 21.17 | 21.27 | 237,849 | +0.13(+0.60%) |
Oct 05, 2015 | 19.23 | 21.28 | 19.23 | 21.14 | 275,856 | +1.87(+9.69%) |
Oct 02, 2015 | 19.21 | 19.41 | 18.92 | 19.27 | 249,987 | -0.09(-0.46%) |
Oct 01, 2015 | 19.95 | 20.17 | 19.01 | 19.36 | 130,198 | -0.47(-2.38%) |
Sep 30, 2015 | 19.25 | 19.92 | 19.20 | 19.83 | 158,746 | +0.75(+3.92%) |
Sep 29, 2015 | 19.23 | 19.36 | 18.71 | 19.08 | 316,794 | -0.19(-0.97%) |
Sep 28, 2015 | 20.94 | 20.96 | 19.22 | 19.27 | 181,432 | -1.87(-8.84%) |
Sep 25, 2015 | 20.50 | 21.32 | 20.25 | 21.14 | 235,577 | +0.74(+3.61%) |
Sep 24, 2015 | 20.31 | 20.58 | 19.55 | 20.40 | 159,189 | -0.14(-0.67%) |
Sep 23, 2015 | 20.54 | 21.07 | 20.42 | 20.54 | 183,969 | -0.01(-0.05%) |
Sep 22, 2015 | 20.28 | 20.78 | 20.27 | 20.55 | 122,538 | -0.01(-0.05%) |
Sep 21, 2015 | 20.77 | 21.01 | 20.41 | 20.56 | 138,586 | -0.07(-0.33%) |
Sep 18, 2015 | 20.19 | 20.77 | 19.96 | 20.63 | 219,241 | +0.17(+0.82%) |
Sep 17, 2015 | 20.76 | 21.13 | 20.38 | 20.46 | 229,392 | -0.32(-1.56%) |
Sep 16, 2015 | 20.56 | 20.88 | 20.55 | 20.79 | 217,071 | +0.24(+1.15%) |
Sep 15, 2015 | 20.62 | 20.86 | 20.42 | 20.55 | 106,831 | -0.07(-0.33%) |
Sep 14, 2015 | 20.72 | 20.76 | 20.21 | 20.62 | 133,151 | +0.03(+0.14%) |
Sep 11, 2015 | 20.79 | 20.90 | 20.42 | 20.59 | 239,670 | -0.37(-1.78%) |
Sep 10, 2015 | 20.09 | 21.16 | 20.01 | 20.96 | 408,018 | +0.88(+4.41%) |
Sep 09, 2015 | 19.06 | 20.22 | 19.06 | 20.08 | 553,003 | +1.15(+6.08%) |
Sep 08, 2015 | 19.90 | 20.70 | 18.27 | 18.93 | 2,297,368 | +0.04(+0.21%) |
Sep 04, 2015 | 19.21 | 18.89 | 18.89 | 18.89 | 123,673 | -0.63(-3.22%) |
Sep 03, 2015 | 19.68 | 20.00 | 19.24 | 19.52 | 117,119 | -0.15(-0.75%) |
Sep 02, 2015 | 20.02 | 20.07 | 19.33 | 19.66 | 118,508 | -0.06(-0.30%) |
Sep 01, 2015 | 20.15 | 20.45 | 19.63 | 19.72 | 368,952 | -0.73(-3.56%) |
Aug 31, 2015 | 19.58 | 20.87 | 19.29 | 20.45 | 171,352 | +0.75(+3.79%) |
Aug 28, 2015 | 18.66 | 19.71 | 18.62 | 19.70 | 183,983 | +0.92(+4.92%) |
Aug 27, 2015 | 18.33 | 19.38 | 18.16 | 18.78 | 133,970 | +0.60(+3.30%) |
Aug 26, 2015 | 18.09 | 18.26 | 17.58 | 18.18 | 300,133 | +0.28(+1.54%) |
Aug 25, 2015 | 19.29 | 19.29 | 17.86 | 17.90 | 130,222 | -0.80(-4.26%) |
Aug 24, 2015 | 18.93 | 19.70 | 18.53 | 18.70 | 164,091 | -1.01(-5.14%) |
Aug 21, 2015 | 19.87 | 20.11 | 19.50 | 19.71 | 109,318 | -0.48(-2.39%) |
Aug 20, 2015 | 20.40 | 20.50 | 19.98 | 20.20 | 86,336 | -0.25(-1.20%) |
Aug 19, 2015 | 20.80 | 20.97 | 19.99 | 20.44 | 74,646 | -0.42(-2.03%) |
Aug 18, 2015 | 21.10 | 21.11 | 20.42 | 20.86 | 124,935 | -0.25(-1.16%) |
Aug 17, 2015 | 20.73 | 21.21 | 20.31 | 21.11 | 106,473 | +0.53(+2.58%) |
Aug 14, 2015 | 20.69 | 20.99 | 20.50 | 20.58 | 157,127 | -0.11(-0.52%) |
Aug 13, 2015 | 20.95 | 21.03 | 20.10 | 20.69 | 143,543 | -0.34(-1.64%) |
Aug 12, 2015 | 21.28 | 21.55 | 20.95 | 21.03 | 150,732 | -0.36(-1.70%) |
Aug 11, 2015 | 21.63 | 22.03 | 20.82 | 21.40 | 228,024 | -0.54(-2.46%) |
Aug 10, 2015 | 20.94 | 21.98 | 20.87 | 21.94 | 439,261 | +1.08(+5.19%) |
Aug 07, 2015 | 20.96 | 21.39 | 20.67 | 20.85 | 250,316 | -0.16(-0.75%) |
Aug 06, 2015 | 19.37 | 22.20 | 19.37 | 21.01 | 657,324 | +1.84(+9.59%) |
Aug 05, 2015 | 19.72 | 19.84 | 19.16 | 19.17 | 189,445 | -0.39(-2.01%) |
Aug 04, 2015 | 19.21 | 19.83 | 19.21 | 19.57 | 147,716 | +0.37(+1.95%) |