Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.33 | 21.41 | 21.29 | 21.29 | 58,460 | -0.01(-0.06%) |
Oct 29, 2015 | 21.31 | 21.33 | 21.25 | 21.31 | 52,915 | -0.00(-0.01%) |
Oct 28, 2015 | 21.23 | 21.33 | 21.14 | 21.31 | 71,147 | +0.13(+0.61%) |
Oct 27, 2015 | 21.23 | 21.23 | 21.11 | 21.18 | 60,411 | -0.09(-0.44%) |
Oct 26, 2015 | 21.33 | 21.33 | 21.25 | 21.27 | 47,960 | -0.02(-0.10%) |
Oct 23, 2015 | 21.33 | 21.35 | 21.20 | 21.30 | 44,768 | +0.13(+0.62%) |
Oct 22, 2015 | 20.84 | 21.23 | 20.84 | 21.16 | 59,654 | +0.40(+1.92%) |
Oct 21, 2015 | 20.85 | 20.94 | 20.76 | 20.76 | 86,575 | -0.07(-0.32%) |
Oct 20, 2015 | 20.77 | 20.85 | 20.76 | 20.83 | 39,333 | -0.02(-0.11%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.77 | 20.85 | 24,894 | -0.01(-0.04%) |
Oct 16, 2015 | 20.81 | 20.86 | 20.77 | 20.86 | 28,207 | +0.11(+0.51%) |
Oct 15, 2015 | 20.59 | 20.77 | 20.55 | 20.76 | 33,763 | +0.23(+1.12%) |
Oct 14, 2015 | 20.62 | 20.71 | 20.49 | 20.53 | 102,411 | -0.11(-0.52%) |
Oct 13, 2015 | 20.70 | 20.77 | 20.62 | 20.63 | 47,284 | -0.16(-0.78%) |
Oct 12, 2015 | 20.76 | 20.80 | 20.76 | 20.80 | 27,543 | +0.01(+0.04%) |
Oct 09, 2015 | 20.81 | 20.83 | 20.73 | 20.79 | 84,828 | -0.01(-0.04%) |
Oct 08, 2015 | 20.47 | 20.80 | 20.46 | 20.80 | 84,970 | +0.28(+1.39%) |
Oct 07, 2015 | 20.44 | 20.57 | 20.37 | 20.51 | 54,196 | +0.12(+0.60%) |
Oct 06, 2015 | 20.50 | 20.50 | 20.33 | 20.39 | 75,460 | -0.02(-0.12%) |
Oct 05, 2015 | 20.19 | 20.46 | 20.19 | 20.42 | 100,954 | +0.37(+1.87%) |
Oct 02, 2015 | 19.52 | 20.04 | 19.50 | 20.04 | 186,307 | +0.31(+1.57%) |
Oct 01, 2015 | 19.76 | 19.76 | 19.54 | 19.73 | 43,651 | +0.01(+0.04%) |
Sep 30, 2015 | 19.62 | 19.74 | 19.54 | 19.72 | 224,104 | +0.27(+1.38%) |
Sep 29, 2015 | 19.35 | 19.51 | 19.31 | 19.46 | 105,217 | +0.09(+0.46%) |
Sep 28, 2015 | 19.68 | 19.68 | 19.32 | 19.37 | 141,555 | -0.36(-1.82%) |
Sep 25, 2015 | 19.80 | 19.91 | 19.69 | 19.72 | 43,289 | +0.01(+0.05%) |
Sep 24, 2015 | 19.66 | 19.75 | 19.50 | 19.71 | 124,191 | -0.04(-0.20%) |
Sep 23, 2015 | 19.83 | 19.83 | 19.67 | 19.75 | 82,476 | -0.03(-0.16%) |
Sep 22, 2015 | 19.79 | 19.83 | 19.67 | 19.79 | 89,883 | -0.23(-1.17%) |
Sep 21, 2015 | 19.96 | 20.11 | 19.92 | 20.02 | 34,545 | +0.16(+0.81%) |
Sep 18, 2015 | 20.00 | 20.08 | 19.85 | 19.86 | 71,254 | -0.36(-1.76%) |
Sep 17, 2015 | 20.25 | 20.45 | 20.15 | 20.21 | 25,841 | -0.02(-0.08%) |
Sep 16, 2015 | 20.09 | 20.25 | 20.07 | 20.23 | 95,084 | +0.18(+0.89%) |
Sep 15, 2015 | 19.83 | 20.09 | 19.83 | 20.05 | 118,046 | +0.24(+1.22%) |
Sep 14, 2015 | 19.92 | 19.92 | 19.75 | 19.81 | 48,950 | -0.10(-0.49%) |
Sep 11, 2015 | 19.79 | 19.91 | 19.70 | 19.91 | 52,308 | +0.09(+0.45%) |
Sep 10, 2015 | 19.73 | 19.96 | 19.71 | 19.82 | 126,192 | +0.06(+0.33%) |
Sep 09, 2015 | 20.26 | 20.26 | 19.70 | 19.75 | 266,308 | -0.29(-1.45%) |
Sep 08, 2015 | 19.85 | 20.04 | 19.81 | 20.04 | 112,296 | +0.44(+2.27%) |
Sep 04, 2015 | 19.70 | 19.60 | 19.60 | 19.60 | 138,874 | -0.31(-1.54%) |
Sep 03, 2015 | 19.96 | 20.06 | 19.82 | 19.91 | 72,975 | +0.06(+0.29%) |
Sep 02, 2015 | 19.72 | 19.85 | 19.59 | 19.85 | 314,915 | +0.32(+1.66%) |
Sep 01, 2015 | 19.75 | 19.75 | 19.41 | 19.53 | 213,682 | -0.53(-2.62%) |
Aug 31, 2015 | 20.09 | 20.12 | 19.98 | 20.05 | 103,786 | -0.11(-0.57%) |
Aug 28, 2015 | 20.22 | 20.24 | 20.06 | 20.17 | 118,654 | -0.01(-0.03%) |
Aug 27, 2015 | 20.59 | 20.59 | 19.89 | 20.17 | 245,115 | +0.35(+1.75%) |
Aug 26, 2015 | 19.75 | 19.83 | 19.27 | 19.83 | 220,385 | +0.64(+3.33%) |
Aug 25, 2015 | 20.14 | 20.14 | 19.17 | 19.19 | 166,910 | -0.32(-1.62%) |
Aug 24, 2015 | 19.96 | 20.00 | 18.38 | 19.50 | 513,989 | -0.76(-3.75%) |
Aug 21, 2015 | 20.66 | 20.69 | 20.25 | 20.26 | 168,832 | -0.55(-2.64%) |
Aug 20, 2015 | 20.95 | 21.02 | 20.81 | 20.81 | 589,984 | -0.37(-1.75%) |
Aug 19, 2015 | 21.28 | 21.30 | 21.06 | 21.18 | 71,140 | -0.12(-0.55%) |
Aug 18, 2015 | 21.30 | 21.39 | 21.28 | 21.30 | 20,768 | -0.05(-0.22%) |
Aug 17, 2015 | 21.14 | 21.35 | 21.14 | 21.35 | 43,989 | +0.11(+0.50%) |
Aug 14, 2015 | 21.19 | 21.25 | 21.12 | 21.24 | 79,910 | +0.08(+0.39%) |
Aug 13, 2015 | 21.24 | 21.25 | 21.10 | 21.16 | 143,226 | -0.04(-0.19%) |
Aug 12, 2015 | 21.10 | 21.21 | 20.90 | 21.20 | 58,587 | +0.06(+0.27%) |
Aug 11, 2015 | 21.18 | 21.21 | 21.08 | 21.14 | 99,423 | -0.17(-0.79%) |
Aug 10, 2015 | 21.29 | 21.33 | 21.24 | 21.31 | 48,769 | +0.22(+1.03%) |
Aug 07, 2015 | 21.16 | 21.16 | 21.02 | 21.09 | 36,799 | -0.05(-0.24%) |
Aug 06, 2015 | 21.30 | 21.30 | 21.10 | 21.14 | 76,326 | -0.15(-0.71%) |
Aug 05, 2015 | 21.37 | 21.39 | 21.27 | 21.30 | 238,752 | +0.12(+0.57%) |
Aug 04, 2015 | 21.31 | 21.31 | 21.15 | 21.18 | 36,145 | -0.02(-0.11%) |