Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.28 | 21.30 | 21.01 | 21.07 | 117,475 | -0.26(-1.22%) |
Oct 29, 2015 | 21.37 | 21.41 | 20.92 | 21.33 | 118,259 | -0.12(-0.57%) |
Oct 28, 2015 | 21.22 | 21.77 | 20.96 | 21.45 | 148,938 | +0.23(+1.09%) |
Oct 27, 2015 | 21.50 | 21.63 | 21.21 | 21.22 | 86,514 | -0.37(-1.71%) |
Oct 26, 2015 | 21.77 | 21.77 | 21.50 | 21.59 | 54,084 | -0.16(-0.74%) |
Oct 23, 2015 | 21.98 | 21.98 | 21.44 | 21.75 | 81,255 | -0.17(-0.77%) |
Oct 22, 2015 | 21.77 | 22.08 | 21.66 | 21.92 | 125,064 | +0.32(+1.49%) |
Oct 21, 2015 | 21.87 | 21.87 | 21.57 | 21.60 | 113,486 | -0.09(-0.42%) |
Oct 20, 2015 | 21.29 | 21.77 | 21.29 | 21.69 | 153,737 | +0.34(+1.58%) |
Oct 19, 2015 | 21.44 | 21.58 | 21.21 | 21.35 | 50,114 | -0.13(-0.61%) |
Oct 16, 2015 | 21.61 | 21.61 | 21.23 | 21.48 | 81,442 | -0.03(-0.14%) |
Oct 15, 2015 | 20.95 | 21.51 | 20.95 | 21.51 | 80,751 | +0.55(+2.64%) |
Oct 14, 2015 | 21.10 | 21.29 | 20.92 | 20.96 | 55,360 | -0.08(-0.37%) |
Oct 13, 2015 | 21.01 | 21.28 | 20.99 | 21.04 | 71,791 | -0.09(-0.44%) |
Oct 12, 2015 | 21.18 | 21.30 | 21.06 | 21.13 | 74,551 | +0.02(+0.07%) |
Oct 09, 2015 | 21.14 | 21.21 | 20.94 | 21.11 | 74,770 | -0.02(-0.11%) |
Oct 08, 2015 | 20.82 | 21.21 | 20.69 | 21.14 | 124,022 | +0.25(+1.21%) |
Oct 07, 2015 | 20.39 | 20.96 | 20.15 | 20.88 | 126,895 | +0.52(+2.56%) |
Oct 06, 2015 | 20.59 | 20.59 | 20.33 | 20.36 | 66,733 | -0.21(-1.04%) |
Oct 05, 2015 | 20.05 | 20.62 | 20.02 | 20.58 | 173,121 | +0.64(+3.20%) |
Oct 02, 2015 | 19.61 | 19.95 | 19.49 | 19.94 | 81,514 | +0.23(+1.17%) |
Oct 01, 2015 | 20.03 | 20.12 | 19.39 | 19.71 | 95,631 | -0.30(-1.50%) |
Sep 30, 2015 | 19.94 | 20.09 | 19.76 | 20.01 | 98,408 | +0.17(+0.85%) |
Sep 29, 2015 | 20.02 | 20.14 | 19.81 | 19.84 | 70,942 | -0.20(-1.00%) |
Sep 28, 2015 | 19.99 | 20.22 | 19.92 | 20.04 | 164,655 | -0.05(-0.27%) |
Sep 25, 2015 | 20.07 | 20.42 | 19.97 | 20.09 | 124,562 | +0.12(+0.58%) |
Sep 24, 2015 | 19.57 | 20.02 | 19.57 | 19.98 | 68,472 | +0.32(+1.64%) |
Sep 23, 2015 | 19.46 | 19.71 | 19.43 | 19.66 | 75,878 | +0.14(+0.71%) |
Sep 22, 2015 | 19.62 | 19.72 | 19.44 | 19.52 | 87,660 | -0.33(-1.66%) |
Sep 21, 2015 | 19.97 | 20.05 | 19.71 | 19.85 | 64,546 | -0.02(-0.12%) |
Sep 18, 2015 | 19.59 | 20.05 | 19.59 | 19.87 | 201,396 | -0.03(-0.15%) |
Sep 17, 2015 | 19.80 | 20.24 | 19.73 | 19.90 | 95,687 | +0.07(+0.35%) |
Sep 16, 2015 | 19.62 | 19.96 | 19.62 | 19.83 | 73,302 | +0.25(+1.25%) |
Sep 15, 2015 | 19.49 | 19.67 | 19.35 | 19.59 | 81,385 | +0.17(+0.87%) |
Sep 14, 2015 | 19.72 | 19.72 | 19.36 | 19.42 | 55,295 | -0.17(-0.86%) |
Sep 11, 2015 | 19.48 | 19.62 | 19.35 | 19.59 | 93,936 | -0.02(-0.12%) |
Sep 10, 2015 | 19.59 | 19.82 | 19.55 | 19.61 | 92,144 | +0.06(+0.31%) |
Sep 09, 2015 | 19.95 | 19.95 | 19.52 | 19.55 | 125,287 | -0.28(-1.43%) |
Sep 08, 2015 | 19.69 | 19.93 | 19.63 | 19.83 | 82,250 | +0.41(+2.09%) |
Sep 04, 2015 | 19.42 | 19.43 | 19.43 | 19.43 | 128,548 | -0.10(-0.51%) |
Sep 03, 2015 | 19.54 | 19.76 | 19.38 | 19.53 | 102,492 | +0.02(+0.08%) |
Sep 02, 2015 | 19.54 | 19.64 | 19.39 | 19.51 | 105,209 | +0.15(+0.75%) |
Sep 01, 2015 | 19.52 | 19.64 | 19.33 | 19.36 | 134,145 | -0.45(-2.29%) |
Aug 31, 2015 | 19.77 | 19.88 | 19.43 | 19.82 | 115,863 | -0.01(-0.04%) |
Aug 28, 2015 | 19.59 | 19.84 | 19.40 | 19.82 | 132,271 | +0.11(+0.55%) |
Aug 27, 2015 | 19.87 | 20.12 | 19.51 | 19.72 | 115,929 | -0.07(-0.35%) |
Aug 26, 2015 | 19.49 | 19.82 | 19.26 | 19.79 | 112,027 | +0.67(+3.49%) |
Aug 25, 2015 | 20.22 | 20.24 | 19.12 | 19.12 | 169,207 | -0.48(-2.47%) |
Aug 24, 2015 | 19.67 | 20.48 | 19.67 | 19.60 | 167,720 | -0.90(-4.38%) |
Aug 21, 2015 | 20.35 | 20.88 | 20.29 | 20.50 | 178,891 | -0.21(-1.04%) |
Aug 20, 2015 | 20.79 | 21.14 | 20.68 | 20.72 | 125,145 | -0.22(-1.06%) |
Aug 19, 2015 | 20.84 | 21.09 | 20.46 | 20.94 | 104,149 | -0.04(-0.18%) |
Aug 18, 2015 | 21.21 | 21.25 | 20.91 | 20.98 | 93,966 | -0.34(-1.58%) |
Aug 17, 2015 | 21.23 | 21.38 | 21.13 | 21.31 | 93,271 | -0.05(-0.22%) |
Aug 14, 2015 | 21.08 | 21.36 | 20.79 | 21.36 | 128,163 | +0.18(+0.83%) |
Aug 13, 2015 | 21.41 | 21.47 | 21.11 | 21.18 | 117,691 | -0.27(-1.27%) |
Aug 12, 2015 | 21.36 | 21.53 | 21.26 | 21.46 | 91,350 | +0.05(+0.22%) |
Aug 11, 2015 | 21.12 | 21.43 | 21.04 | 21.41 | 88,161 | +0.16(+0.75%) |
Aug 10, 2015 | 21.20 | 21.45 | 21.12 | 21.25 | 135,113 | +0.09(+0.43%) |
Aug 07, 2015 | 21.10 | 21.42 | 21.07 | 21.16 | 158,469 | -0.11(-0.54%) |
Aug 06, 2015 | 21.20 | 21.32 | 20.92 | 21.27 | 88,616 | +0.16(+0.76%) |
Aug 05, 2015 | 21.27 | 21.44 | 21.05 | 21.11 | 117,067 | -0.14(-0.68%) |
Aug 04, 2015 | 19.90 | 21.52 | 19.71 | 21.26 | 241,320 | +1.70(+8.70%) |