Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.67 | 20.76 | 20.41 | 20.59 | 85,446 | -0.01(-0.05%) |
Oct 29, 2015 | 20.63 | 21.02 | 20.53 | 20.60 | 55,398 | -0.03(-0.15%) |
Oct 28, 2015 | 20.38 | 20.65 | 20.12 | 20.63 | 129,706 | +0.24(+1.18%) |
Oct 27, 2015 | 19.94 | 20.60 | 19.94 | 20.39 | 142,333 | +0.39(+1.95%) |
Oct 26, 2015 | 19.00 | 20.11 | 18.89 | 20.00 | 145,220 | +0.93(+4.88%) |
Oct 23, 2015 | 18.30 | 19.16 | 18.25 | 19.07 | 85,389 | +0.90(+4.95%) |
Oct 22, 2015 | 19.19 | 19.21 | 17.78 | 18.17 | 152,595 | -1.02(-5.32%) |
Oct 21, 2015 | 19.79 | 19.82 | 18.92 | 19.19 | 70,459 | -0.60(-3.03%) |
Oct 20, 2015 | 20.00 | 20.03 | 19.78 | 19.79 | 55,386 | -0.18(-0.90%) |
Oct 19, 2015 | 19.77 | 20.12 | 19.73 | 19.97 | 55,171 | +0.04(+0.20%) |
Oct 16, 2015 | 20.18 | 20.41 | 19.64 | 19.93 | 68,503 | -0.14(-0.70%) |
Oct 15, 2015 | 20.00 | 20.10 | 19.47 | 20.07 | 91,406 | +0.17(+0.85%) |
Oct 14, 2015 | 20.32 | 20.40 | 19.69 | 19.90 | 92,138 | -0.35(-1.73%) |
Oct 13, 2015 | 20.10 | 20.83 | 20.10 | 20.25 | 76,521 | +0.16(+0.80%) |
Oct 12, 2015 | 19.82 | 20.20 | 19.71 | 20.09 | 64,559 | +0.28(+1.41%) |
Oct 09, 2015 | 19.44 | 19.91 | 19.41 | 19.81 | 62,146 | +0.45(+2.32%) |
Oct 08, 2015 | 19.82 | 19.87 | 19.25 | 19.36 | 92,493 | -0.48(-2.42%) |
Oct 07, 2015 | 19.11 | 20.05 | 18.93 | 19.84 | 133,726 | +0.85(+4.48%) |
Oct 06, 2015 | 19.37 | 19.56 | 18.98 | 18.99 | 111,085 | -0.46(-2.37%) |
Oct 05, 2015 | 19.31 | 19.60 | 19.14 | 19.45 | 109,977 | +0.23(+1.20%) |
Oct 02, 2015 | 18.68 | 19.22 | 18.51 | 19.22 | 111,267 | +0.36(+1.91%) |
Oct 01, 2015 | 17.78 | 18.98 | 17.62 | 18.86 | 162,100 | +1.05(+5.90%) |
Sep 30, 2015 | 18.01 | 18.27 | 17.58 | 17.81 | 228,102 | -0.02(-0.11%) |
Sep 29, 2015 | 17.70 | 18.15 | 17.34 | 17.83 | 284,809 | +0.14(+0.79%) |
Sep 28, 2015 | 18.73 | 18.73 | 17.45 | 17.69 | 219,985 | -1.09(-5.80%) |
Sep 25, 2015 | 19.92 | 19.92 | 18.72 | 18.78 | 242,775 | -0.96(-4.86%) |
Sep 24, 2015 | 19.77 | 19.88 | 19.59 | 19.74 | 89,824 | -0.12(-0.60%) |
Sep 23, 2015 | 19.62 | 20.05 | 19.58 | 19.86 | 110,076 | +0.33(+1.69%) |
Sep 22, 2015 | 19.86 | 20.12 | 19.43 | 19.53 | 92,504 | -0.52(-2.59%) |
Sep 21, 2015 | 20.86 | 20.86 | 19.96 | 20.05 | 84,468 | -0.66(-3.19%) |
Sep 18, 2015 | 21.05 | 21.25 | 20.48 | 20.71 | 175,916 | -0.57(-2.68%) |
Sep 17, 2015 | 21.08 | 21.58 | 21.08 | 21.28 | 113,621 | +0.22(+1.04%) |
Sep 16, 2015 | 21.39 | 21.57 | 20.90 | 21.06 | 122,801 | -0.29(-1.36%) |
Sep 15, 2015 | 21.05 | 21.44 | 21.05 | 21.35 | 104,976 | +0.35(+1.67%) |
Sep 14, 2015 | 21.01 | 21.16 | 20.94 | 21.00 | 107,746 | +0.00(+0.00%) |
Sep 11, 2015 | 21.00 | 21.19 | 20.92 | 21.00 | 85,636 | -0.19(-0.90%) |
Sep 10, 2015 | 21.14 | 21.41 | 21.11 | 21.19 | 106,902 | +0.00(+0.00%) |
Sep 09, 2015 | 21.31 | 21.41 | 20.99 | 21.19 | 241,388 | +0.05(+0.24%) |
Sep 08, 2015 | 21.52 | 21.54 | 20.86 | 21.14 | 431,097 | -0.14(-0.66%) |
Sep 04, 2015 | 21.23 | 21.28 | 21.28 | 21.28 | 117,200 | -0.22(-1.02%) |
Sep 03, 2015 | 21.92 | 22.12 | 21.47 | 21.50 | 99,790 | -0.36(-1.65%) |
Sep 02, 2015 | 21.04 | 22.46 | 21.04 | 21.86 | 243,794 | +1.09(+5.25%) |
Sep 01, 2015 | 20.66 | 21.15 | 20.63 | 20.77 | 170,005 | -0.27(-1.28%) |
Aug 31, 2015 | 21.29 | 21.64 | 20.95 | 21.04 | 75,647 | -0.33(-1.54%) |
Aug 28, 2015 | 21.90 | 21.99 | 21.07 | 21.37 | 118,695 | -0.59(-2.69%) |
Aug 27, 2015 | 22.45 | 22.50 | 21.70 | 21.96 | 117,321 | -0.29(-1.30%) |
Aug 26, 2015 | 21.84 | 22.35 | 21.57 | 22.25 | 100,704 | +0.84(+3.92%) |
Aug 25, 2015 | 22.26 | 22.26 | 21.39 | 21.41 | 177,010 | -0.31(-1.43%) |
Aug 24, 2015 | 21.63 | 22.48 | 21.35 | 21.72 | 173,813 | -1.05(-4.61%) |
Aug 21, 2015 | 22.63 | 23.17 | 22.23 | 22.77 | 203,960 | -0.22(-0.96%) |
Aug 20, 2015 | 23.59 | 23.68 | 22.88 | 22.99 | 133,335 | -0.75(-3.16%) |
Aug 19, 2015 | 23.70 | 23.99 | 23.38 | 23.74 | 90,430 | -0.16(-0.67%) |
Aug 18, 2015 | 24.13 | 24.21 | 23.67 | 23.90 | 246,136 | -0.21(-0.87%) |
Aug 17, 2015 | 24.11 | 24.19 | 23.82 | 24.11 | 104,730 | +0.00(+0.00%) |
Aug 14, 2015 | 23.95 | 24.20 | 23.63 | 24.11 | 142,257 | +0.03(+0.12%) |
Aug 13, 2015 | 24.09 | 24.59 | 23.89 | 24.08 | 117,044 | -0.06(-0.25%) |
Aug 12, 2015 | 23.99 | 24.31 | 23.66 | 24.14 | 150,134 | +0.05(+0.21%) |
Aug 11, 2015 | 23.75 | 24.41 | 23.55 | 24.09 | 262,971 | +0.24(+1.01%) |
Aug 10, 2015 | 24.00 | 24.24 | 23.52 | 23.85 | 570,232 | +0.01(+0.04%) |
Aug 07, 2015 | 23.28 | 24.02 | 23.07 | 23.84 | 364,621 | +0.41(+1.75%) |
Aug 06, 2015 | 21.89 | 24.91 | 21.89 | 23.43 | 321,847 | +1.87(+8.67%) |
Aug 05, 2015 | 21.57 | 21.82 | 21.13 | 21.56 | 139,639 | +0.02(+0.09%) |
Aug 04, 2015 | 21.69 | 21.98 | 21.33 | 21.54 | 104,568 | -0.15(-0.69%) |