Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.11 | 20.13 | 20.11 | 20.13 | 1,148 | -0.52(-2.52%) |
Oct 28, 2015 | 20.65 | 20.65 | 20.65 | 0 | +0.67(+3.35%) | |
Oct 27, 2015 | 20.22 | 20.22 | 19.98 | 19.98 | 7,812 | -0.36(-1.77%) |
Oct 26, 2015 | 20.50 | 20.50 | 20.34 | 20.34 | 2,409 | -0.29(-1.41%) |
Oct 23, 2015 | 20.63 | 20.63 | 20.63 | 20.63 | 536 | -0.05(-0.24%) |
Oct 22, 2015 | 20.11 | 20.68 | 20.11 | 20.68 | 736 | +0.85(+4.29%) |
Oct 20, 2015 | 19.83 | 19.83 | 19.83 | 20,026 | +0.10(+0.51%) | |
Oct 19, 2015 | 19.84 | 19.84 | 19.73 | 19.73 | 4,479 | -0.32(-1.60%) |
Oct 16, 2015 | 19.91 | 20.05 | 19.90 | 20.05 | 750 | +0.12(+0.60%) |
Oct 15, 2015 | 20.04 | 20.21 | 19.93 | 19.93 | 655 | -0.30(-1.48%) |
Oct 14, 2015 | 20.23 | 20.23 | 20.23 | 20.23 | 48,130 | +0.23(+1.15%) |
Oct 13, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 20,115 | -0.49(-2.39%) |
Oct 12, 2015 | 20.53 | 20.59 | 20.35 | 20.49 | 20,258 | -0.31(-1.49%) |
Oct 09, 2015 | 20.91 | 20.91 | 20.63 | 20.80 | 32,700 | +0.44(+2.14%) |
Oct 08, 2015 | 20.24 | 20.48 | 20.09 | 20.36 | 17,168 | +0.16(+0.82%) |
Oct 07, 2015 | 20.32 | 20.32 | 20.00 | 20.20 | 12,774 | +1.21(+6.37%) |
Oct 06, 2015 | 19.31 | 19.31 | 18.99 | 18.99 | 2,246 | +0.14(+0.74%) |
Oct 05, 2015 | 18.44 | 18.85 | 18.44 | 18.85 | 3,606 | +0.70(+3.86%) |
Oct 02, 2015 | 17.79 | 18.15 | 17.79 | 18.15 | 6,328 | +0.84(+4.85%) |
Oct 01, 2015 | 17.92 | 17.92 | 17.31 | 17.31 | 1,400 | +0.06(+0.35%) |
Sep 30, 2015 | 17.25 | 17.25 | 17.25 | 17.25 | 381 | -0.26(-1.48%) |
Sep 29, 2015 | 17.86 | 17.86 | 17.45 | 17.51 | 4,800 | +0.45(+2.64%) |
Sep 28, 2015 | 17.45 | 17.45 | 17.06 | 17.06 | 18,878 | -0.70(-3.94%) |
Sep 25, 2015 | 17.77 | 17.77 | 17.76 | 17.76 | 542 | +0.14(+0.79%) |
Sep 24, 2015 | 17.75 | 17.75 | 17.57 | 17.62 | 22,623 | -0.30(-1.67%) |
Sep 23, 2015 | 18.00 | 18.02 | 17.92 | 17.92 | 5,200 | -0.48(-2.61%) |
Sep 22, 2015 | 18.39 | 18.50 | 18.08 | 18.40 | 11,343 | -1.05(-5.40%) |
Sep 21, 2015 | 19.41 | 19.45 | 18.95 | 19.45 | 4,750 | -0.35(-1.77%) |
Sep 18, 2015 | 19.72 | 19.80 | 19.72 | 19.80 | 410 | -0.70(-3.41%) |
Sep 17, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | +0.14(+0.69%) |
Sep 16, 2015 | 20.36 | 20.36 | 20.36 | 20.36 | 1,000 | +0.12(+0.59%) |
Sep 15, 2015 | 20.44 | 20.44 | 20.24 | 20.24 | 1,510 | -0.12(-0.59%) |
Sep 14, 2015 | 20.60 | 20.60 | 20.36 | 20.36 | 1,710 | -0.79(-3.74%) |
Sep 08, 2015 | 21.15 | 21.15 | 21.15 | 116 | +0.60(+2.92%) | |
Sep 04, 2015 | 20.55 | 20.55 | 20.55 | 0 | -0.88(-4.11%) | |
Sep 03, 2015 | 21.43 | 21.43 | 21.43 | 21.43 | 177 | +0.64(+3.08%) |
Sep 02, 2015 | 20.89 | 20.89 | 20.79 | 20.79 | 455 | -0.90(-4.15%) |
Aug 31, 2015 | 21.69 | 21.69 | 21.69 | 0 | -0.11(-0.50%) | |
Aug 27, 2015 | 21.80 | 21.80 | 21.80 | 0 | +0.34(+1.56%) | |
Aug 26, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 582 | -0.39(-1.76%) |
Aug 25, 2015 | 22.06 | 22.06 | 21.85 | 21.85 | 2,180 | +0.46(+2.15%) |
Aug 24, 2015 | 21.50 | 22.00 | 21.39 | 21.39 | 1,250 | -0.87(-3.91%) |
Aug 21, 2015 | 22.49 | 22.49 | 22.26 | 22.26 | 16,777 | -0.48(-2.11%) |
Aug 20, 2015 | 22.98 | 22.98 | 22.74 | 22.74 | 351 | -0.37(-1.60%) |
Aug 19, 2015 | 23.11 | 23.11 | 23.11 | 23.11 | 2,528 | -0.59(-2.49%) |
Aug 18, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 500 | -0.79(-3.23%) |
Aug 14, 2015 | 24.49 | 24.49 | 24.49 | 0 | -0.76(-3.01%) | |
Aug 12, 2015 | 25.25 | 25.25 | 25.25 | 104 | -0.82(-3.15%) | |
Aug 11, 2015 | 26.07 | 26.07 | 26.07 | 26.07 | 668 | -0.02(-0.08%) |
Aug 07, 2015 | 26.09 | 26.09 | 26.09 | 131 | -0.06(-0.23%) |