Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.26 | 19.46 | 19.07 | 19.31 | 134,944 | -0.03(-0.14%) |
Oct 29, 2015 | 19.77 | 19.88 | 19.20 | 19.34 | 141,062 | -0.60(-3.02%) |
Oct 28, 2015 | 19.26 | 19.99 | 19.19 | 19.94 | 100,315 | +0.70(+3.64%) |
Oct 27, 2015 | 19.49 | 19.60 | 19.09 | 19.24 | 68,501 | -0.38(-1.92%) |
Oct 26, 2015 | 19.75 | 19.80 | 19.53 | 19.61 | 54,021 | -0.13(-0.64%) |
Oct 23, 2015 | 19.69 | 19.90 | 19.43 | 19.74 | 191,888 | +0.14(+0.73%) |
Oct 22, 2015 | 19.86 | 19.86 | 19.42 | 19.60 | 102,520 | -0.21(-1.04%) |
Oct 21, 2015 | 19.98 | 20.04 | 19.73 | 19.80 | 162,845 | -0.17(-0.85%) |
Oct 20, 2015 | 19.70 | 20.07 | 19.64 | 19.97 | 83,861 | +0.20(+1.00%) |
Oct 19, 2015 | 19.55 | 19.85 | 19.54 | 19.77 | 89,756 | +0.10(+0.50%) |
Oct 16, 2015 | 20.02 | 20.08 | 19.53 | 19.68 | 69,624 | -0.26(-1.31%) |
Oct 15, 2015 | 19.77 | 19.96 | 19.21 | 19.94 | 136,757 | +0.20(+1.00%) |
Oct 14, 2015 | 19.63 | 19.81 | 19.38 | 19.74 | 169,480 | +0.04(+0.23%) |
Oct 13, 2015 | 19.31 | 19.92 | 19.31 | 19.69 | 143,034 | +0.22(+1.15%) |
Oct 12, 2015 | 19.23 | 19.52 | 19.22 | 19.47 | 32,103 | +0.21(+1.07%) |
Oct 09, 2015 | 19.08 | 19.34 | 19.07 | 19.26 | 88,289 | +0.23(+1.23%) |
Oct 08, 2015 | 18.96 | 19.07 | 18.93 | 19.03 | 101,398 | +0.00(+0.00%) |
Oct 07, 2015 | 19.07 | 19.34 | 18.90 | 19.03 | 224,538 | -0.03(-0.14%) |
Oct 06, 2015 | 19.51 | 19.51 | 18.87 | 19.06 | 158,222 | -0.56(-2.84%) |
Oct 05, 2015 | 19.47 | 19.68 | 19.33 | 19.61 | 76,970 | +0.23(+1.20%) |
Oct 02, 2015 | 19.35 | 19.49 | 19.12 | 19.38 | 53,029 | -0.05(-0.28%) |
Oct 01, 2015 | 19.43 | 19.57 | 19.08 | 19.43 | 59,180 | +0.05(+0.28%) |
Sep 30, 2015 | 18.85 | 19.60 | 18.85 | 19.38 | 205,916 | +0.63(+3.35%) |
Sep 29, 2015 | 18.72 | 19.11 | 18.48 | 18.75 | 274,162 | +0.20(+1.06%) |
Sep 28, 2015 | 18.67 | 18.85 | 18.49 | 18.55 | 112,985 | -0.11(-0.58%) |
Sep 25, 2015 | 19.02 | 19.23 | 18.59 | 18.66 | 177,744 | -0.23(-1.24%) |
Sep 24, 2015 | 18.98 | 19.10 | 18.83 | 18.90 | 77,610 | -0.14(-0.75%) |
Sep 23, 2015 | 19.23 | 19.49 | 18.78 | 19.04 | 212,804 | -0.17(-0.89%) |
Sep 22, 2015 | 19.29 | 19.44 | 19.09 | 19.21 | 197,739 | -0.31(-1.56%) |
Sep 21, 2015 | 19.42 | 19.70 | 19.23 | 19.51 | 127,487 | +0.11(+0.55%) |
Sep 18, 2015 | 19.77 | 19.95 | 19.33 | 19.41 | 210,036 | -0.59(-2.96%) |
Sep 17, 2015 | 19.90 | 20.38 | 19.86 | 20.00 | 94,818 | +0.11(+0.54%) |
Sep 16, 2015 | 20.07 | 20.17 | 19.84 | 19.89 | 52,552 | -0.10(-0.49%) |
Sep 15, 2015 | 20.15 | 20.27 | 19.89 | 19.99 | 47,643 | -0.14(-0.71%) |
Sep 14, 2015 | 20.43 | 20.47 | 19.93 | 20.13 | 117,632 | -0.31(-1.54%) |
Sep 11, 2015 | 20.15 | 20.57 | 19.99 | 20.45 | 86,976 | +0.15(+0.75%) |
Sep 10, 2015 | 20.31 | 20.62 | 20.23 | 20.30 | 33,894 | -0.06(-0.31%) |
Sep 09, 2015 | 20.78 | 20.78 | 20.31 | 20.36 | 70,767 | -0.29(-1.39%) |
Sep 08, 2015 | 20.57 | 20.85 | 20.43 | 20.65 | 95,952 | +0.32(+1.59%) |
Sep 04, 2015 | 19.91 | 20.32 | 20.32 | 20.32 | 147,610 | +0.18(+0.89%) |
Sep 03, 2015 | 20.00 | 20.57 | 19.93 | 20.14 | 149,212 | +0.22(+1.13%) |
Sep 02, 2015 | 19.95 | 19.95 | 19.75 | 19.92 | 290,234 | +0.21(+1.05%) |
Sep 01, 2015 | 20.33 | 20.42 | 19.64 | 19.71 | 234,712 | -0.89(-4.31%) |
Aug 31, 2015 | 20.65 | 21.20 | 20.42 | 20.60 | 241,770 | -0.26(-1.25%) |
Aug 28, 2015 | 20.50 | 20.91 | 20.36 | 20.86 | 268,480 | +0.25(+1.22%) |
Aug 27, 2015 | 20.03 | 20.64 | 20.03 | 20.61 | 684,046 | +0.66(+3.28%) |
Aug 26, 2015 | 20.17 | 20.50 | 19.59 | 19.95 | 235,301 | +0.11(+0.54%) |
Aug 25, 2015 | 19.92 | 20.47 | 19.74 | 19.85 | 170,975 | +0.36(+1.84%) |
Aug 24, 2015 | 20.13 | 20.64 | 19.49 | 19.49 | 259,613 | -1.46(-6.98%) |
Aug 21, 2015 | 20.65 | 21.29 | 20.65 | 20.95 | 191,376 | -0.10(-0.47%) |
Aug 20, 2015 | 21.11 | 21.45 | 21.03 | 21.05 | 127,250 | -0.08(-0.38%) |
Aug 19, 2015 | 21.18 | 21.54 | 20.93 | 21.13 | 95,318 | -0.18(-0.84%) |
Aug 18, 2015 | 21.25 | 21.63 | 20.94 | 21.31 | 82,928 | -0.05(-0.25%) |
Aug 17, 2015 | 20.92 | 21.61 | 20.82 | 21.36 | 107,156 | +0.34(+1.62%) |
Aug 14, 2015 | 20.95 | 21.36 | 20.90 | 21.02 | 141,310 | +0.00(+0.00%) |
Aug 13, 2015 | 21.18 | 21.44 | 20.96 | 21.02 | 175,260 | -0.03(-0.13%) |
Aug 12, 2015 | 21.09 | 21.30 | 20.85 | 21.05 | 96,410 | -0.18(-0.87%) |
Aug 11, 2015 | 20.79 | 21.40 | 20.77 | 21.23 | 110,060 | +0.30(+1.46%) |
Aug 10, 2015 | 20.69 | 20.96 | 20.42 | 20.93 | 187,510 | +0.55(+2.68%) |
Aug 07, 2015 | 20.53 | 21.15 | 20.33 | 20.38 | 179,397 | -0.07(-0.35%) |
Aug 06, 2015 | 20.30 | 20.72 | 19.70 | 20.45 | 141,288 | +0.14(+0.71%) |
Aug 05, 2015 | 20.53 | 21.00 | 17.96 | 20.31 | 663,406 | -0.54(-2.58%) |
Aug 04, 2015 | 21.01 | 21.01 | 20.74 | 20.85 | 80,312 | -0.15(-0.73%) |