Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.70 | 25.10 | 24.70 | 24.79 | 1,182 | +0.35(+1.43%) |
Oct 29, 2015 | 23.48 | 24.44 | 23.48 | 24.44 | 1,798 | +0.65(+2.73%) |
Oct 28, 2015 | 23.35 | 23.79 | 23.35 | 23.79 | 1,157 | +0.96(+4.20%) |
Oct 27, 2015 | 22.83 | 22.83 | 22.83 | 22.83 | 1,101 | -1.06(-4.44%) |
Oct 26, 2015 | 24.26 | 24.26 | 23.89 | 23.89 | 847 | -0.29(-1.19%) |
Oct 23, 2015 | 24.62 | 24.62 | 24.17 | 24.18 | 1,938 | -0.03(-0.13%) |
Oct 22, 2015 | 24.45 | 24.47 | 24.21 | 24.21 | 1,089 | -0.78(-3.12%) |
Oct 21, 2015 | 25.06 | 25.06 | 24.99 | 24.99 | 439 | -0.31(-1.23%) |
Oct 20, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 186 | -0.25(-0.98%) |
Oct 16, 2015 | 25.53 | 25.55 | 25.51 | 25.55 | 19 | +0.04(+0.16%) |
Oct 15, 2015 | 25.00 | 25.51 | 24.91 | 25.51 | 2,700 | +0.55(+2.20%) |
Oct 14, 2015 | 24.96 | 24.96 | 24.96 | 24.96 | 163 | -0.02(-0.07%) |
Oct 13, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 154 | +0.00(+0.00%) |
Oct 12, 2015 | 25.64 | 25.64 | 24.90 | 24.98 | 400 | -0.51(-1.99%) |
Oct 09, 2015 | 25.60 | 25.60 | 25.28 | 25.49 | 2,015 | +0.10(+0.39%) |
Oct 08, 2015 | 24.73 | 25.39 | 24.73 | 25.39 | 415 | +0.17(+0.67%) |
Oct 07, 2015 | 25.30 | 25.30 | 25.22 | 25.22 | 1,241 | -0.18(-0.71%) |
Oct 06, 2015 | 25.25 | 25.40 | 25.25 | 25.40 | 350 | +0.61(+2.46%) |
Oct 05, 2015 | 24.38 | 24.79 | 24.38 | 24.79 | 1,227 | +1.05(+4.42%) |
Oct 02, 2015 | 23.32 | 23.74 | 23.32 | 23.74 | 1,425 | +0.53(+2.28%) |
Oct 01, 2015 | 22.49 | 23.21 | 22.49 | 23.21 | 1,214 | +0.59(+2.61%) |
Sep 30, 2015 | 21.50 | 22.72 | 21.37 | 22.62 | 2,375 | +1.14(+5.31%) |
Sep 29, 2015 | 21.90 | 21.90 | 21.48 | 21.48 | 1,447 | -0.84(-3.76%) |
Sep 28, 2015 | 23.36 | 23.36 | 22.22 | 22.32 | 4,114 | -1.23(-5.22%) |
Sep 25, 2015 | 23.73 | 23.76 | 23.55 | 23.55 | 1,240 | +0.43(+1.86%) |
Sep 24, 2015 | 23.46 | 23.48 | 23.12 | 23.12 | 1,098 | -1.88(-7.52%) |
Sep 23, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 293 | -0.58(-2.27%) |
Sep 21, 2015 | 25.30 | 25.58 | 25.58 | 25.58 | 2,400 | +0.14(+0.55%) |
Sep 18, 2015 | 25.29 | 25.44 | 25.29 | 25.44 | 200 | +0.05(+0.18%) |
Sep 16, 2015 | 25.01 | 25.39 | 25.39 | 25.39 | 2,000 | +0.23(+0.93%) |
Sep 15, 2015 | 25.22 | 25.35 | 20.70 | 25.16 | 3,868 | -0.05(-0.20%) |
Sep 14, 2015 | 25.13 | 25.42 | 25.13 | 25.21 | 800 | -0.09(-0.37%) |
Sep 11, 2015 | 25.23 | 25.30 | 25.23 | 25.30 | 810 | -0.70(-2.69%) |
Sep 10, 2015 | 25.99 | 26.00 | 25.99 | 26.00 | 439 | -0.65(-2.43%) |
Sep 09, 2015 | 26.65 | 26.65 | 26.65 | 26.65 | 114 | -0.12(-0.45%) |
Sep 04, 2015 | 25.90 | 26.77 | 26.77 | 26.77 | 2,100 | +0.13(+0.51%) |
Sep 03, 2015 | 26.75 | 27.03 | 26.63 | 26.64 | 1,150 | +0.09(+0.32%) |
Sep 02, 2015 | 26.19 | 26.55 | 26.19 | 26.55 | 3,783 | +0.11(+0.41%) |
Sep 01, 2015 | 26.78 | 26.78 | 26.44 | 26.44 | 1,050 | -1.00(-3.64%) |
Aug 31, 2015 | 27.57 | 27.57 | 27.44 | 27.44 | 1,526 | +0.26(+0.96%) |
Aug 28, 2015 | 27.44 | 27.55 | 27.18 | 27.18 | 1,321 | +0.41(+1.53%) |
Aug 27, 2015 | 26.41 | 26.77 | 26.34 | 26.77 | 7,959 | +1.23(+4.82%) |
Aug 25, 2015 | 25.57 | 25.76 | 25.53 | 25.54 | 50 | +0.43(+1.71%) |
Aug 24, 2015 | 18.24 | 25.62 | 18.00 | 25.11 | 1,140 | -1.21(-4.61%) |
Aug 21, 2015 | 26.42 | 26.42 | 26.42 | 26.32 | 438 | -0.95(-3.47%) |
Aug 20, 2015 | 27.14 | 27.38 | 27.12 | 27.27 | 3,000 | -0.05(-0.18%) |
Aug 19, 2015 | 27.78 | 27.78 | 27.28 | 27.32 | 7,786 | -0.46(-1.66%) |
Aug 18, 2015 | 27.82 | 27.93 | 27.58 | 27.78 | 2,933 | -0.27(-0.96%) |
Aug 17, 2015 | 27.97 | 28.19 | 27.87 | 28.05 | 1,470 | +0.23(+0.83%) |
Aug 14, 2015 | 27.82 | 27.82 | 27.82 | 27.82 | 279 | +0.01(+0.02%) |
Aug 13, 2015 | 27.81 | 27.81 | 27.81 | 27.81 | 135 | +0.00(+0.01%) |
Aug 12, 2015 | 27.36 | 27.81 | 27.36 | 27.81 | 3,450 | +0.53(+1.94%) |
Aug 11, 2015 | 27.17 | 27.34 | 27.17 | 27.28 | 1,979 | -0.22(-0.80%) |
Aug 10, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 300 | +0.77(+2.88%) |
Aug 07, 2015 | 26.78 | 26.82 | 26.48 | 26.73 | 3,680 | +0.00(+0.00%) |
Aug 06, 2015 | 26.50 | 26.92 | 26.50 | 26.73 | 2,205 | -0.27(-1.00%) |
Aug 05, 2015 | 28.30 | 28.30 | 27.00 | 27.00 | 475 | -1.00(-3.57%) |
Aug 04, 2015 | 28.25 | 28.25 | 28.00 | 28.00 | 680 | -0.26(-0.92%) |