Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.68 | 17.14 | 16.65 | 16.94 | 282,233 | +0.24(+1.44%) |
Oct 29, 2015 | 16.94 | 17.22 | 16.60 | 16.70 | 324,815 | -0.23(-1.36%) |
Oct 28, 2015 | 16.43 | 16.97 | 16.39 | 16.93 | 264,051 | +0.58(+3.55%) |
Oct 27, 2015 | 16.45 | 16.64 | 16.15 | 16.35 | 232,419 | -0.18(-1.09%) |
Oct 26, 2015 | 17.05 | 17.25 | 16.46 | 16.53 | 306,731 | -0.63(-3.67%) |
Oct 23, 2015 | 16.78 | 17.26 | 16.70 | 17.16 | 209,225 | +0.49(+2.94%) |
Oct 22, 2015 | 16.52 | 16.80 | 16.45 | 16.67 | 316,439 | +0.13(+0.79%) |
Oct 21, 2015 | 16.76 | 16.91 | 16.35 | 16.54 | 255,373 | -0.12(-0.72%) |
Oct 20, 2015 | 16.45 | 16.79 | 16.34 | 16.66 | 248,655 | +0.23(+1.40%) |
Oct 19, 2015 | 16.70 | 16.82 | 16.31 | 16.43 | 216,251 | -0.35(-2.09%) |
Oct 16, 2015 | 16.71 | 16.80 | 16.51 | 16.78 | 297,978 | +0.07(+0.42%) |
Oct 15, 2015 | 16.90 | 17.10 | 16.48 | 16.71 | 323,867 | +0.10(+0.60%) |
Oct 14, 2015 | 17.33 | 17.66 | 16.53 | 16.61 | 424,430 | -0.64(-3.71%) |
Oct 13, 2015 | 16.97 | 17.42 | 16.88 | 17.25 | 255,407 | +0.18(+1.05%) |
Oct 12, 2015 | 17.33 | 17.34 | 16.95 | 17.07 | 146,651 | -0.32(-1.84%) |
Oct 09, 2015 | 17.27 | 17.72 | 17.27 | 17.39 | 271,304 | +0.12(+0.69%) |
Oct 08, 2015 | 17.15 | 17.40 | 17.04 | 17.27 | 227,093 | +0.06(+0.35%) |
Oct 07, 2015 | 17.45 | 17.77 | 17.13 | 17.21 | 426,636 | -0.16(-0.92%) |
Oct 06, 2015 | 17.23 | 17.53 | 17.14 | 17.37 | 495,186 | +0.10(+0.58%) |
Oct 05, 2015 | 16.75 | 17.28 | 16.56 | 17.27 | 361,031 | +0.69(+4.16%) |
Oct 02, 2015 | 16.10 | 16.60 | 16.03 | 16.58 | 277,322 | +0.36(+2.22%) |
Oct 01, 2015 | 16.24 | 16.59 | 16.09 | 16.22 | 452,444 | +0.04(+0.25%) |
Sep 30, 2015 | 16.16 | 16.34 | 15.89 | 16.18 | 589,524 | +0.10(+0.62%) |
Sep 29, 2015 | 16.09 | 16.20 | 15.81 | 16.08 | 436,093 | +0.03(+0.19%) |
Sep 28, 2015 | 16.58 | 16.69 | 16.05 | 16.05 | 432,278 | -0.65(-3.89%) |
Sep 25, 2015 | 17.49 | 17.49 | 16.62 | 16.70 | 544,651 | -0.74(-4.24%) |
Sep 24, 2015 | 17.78 | 18.24 | 17.32 | 17.44 | 852,135 | -0.11(-0.63%) |
Sep 23, 2015 | 19.41 | 19.55 | 17.54 | 17.55 | 773,423 | -1.88(-9.68%) |
Sep 22, 2015 | 19.74 | 19.78 | 19.35 | 19.43 | 336,591 | -0.42(-2.12%) |
Sep 21, 2015 | 19.81 | 20.15 | 19.62 | 19.85 | 197,171 | +0.08(+0.40%) |
Sep 18, 2015 | 20.39 | 20.64 | 19.72 | 19.77 | 514,065 | -0.85(-4.12%) |
Sep 17, 2015 | 20.69 | 20.89 | 20.43 | 20.62 | 315,591 | -0.10(-0.48%) |
Sep 16, 2015 | 21.32 | 21.41 | 20.55 | 20.72 | 274,469 | -0.58(-2.72%) |
Sep 15, 2015 | 21.20 | 21.32 | 21.03 | 21.30 | 196,768 | +0.12(+0.57%) |
Sep 14, 2015 | 21.50 | 21.50 | 21.12 | 21.18 | 183,898 | -0.32(-1.49%) |
Sep 11, 2015 | 22.11 | 22.22 | 21.22 | 21.50 | 599,678 | -0.80(-3.59%) |
Sep 10, 2015 | 22.80 | 23.46 | 22.04 | 22.30 | 383,624 | -0.47(-2.06%) |
Sep 09, 2015 | 20.71 | 23.05 | 21.25 | 22.77 | 1,150,049 | +2.06(+9.95%) |
Sep 08, 2015 | 20.41 | 20.75 | 20.37 | 20.71 | 229,839 | +0.53(+2.63%) |
Sep 04, 2015 | 20.14 | 20.18 | 20.18 | 20.18 | 161,300 | -0.20(-0.98%) |
Sep 03, 2015 | 20.44 | 20.57 | 20.32 | 20.38 | 151,278 | -0.05(-0.24%) |
Sep 02, 2015 | 20.18 | 20.53 | 19.97 | 20.43 | 319,332 | +0.41(+2.05%) |
Sep 01, 2015 | 20.25 | 20.34 | 19.83 | 20.02 | 301,695 | -0.55(-2.67%) |
Aug 31, 2015 | 20.58 | 20.74 | 20.44 | 20.57 | 334,437 | -0.03(-0.15%) |
Aug 28, 2015 | 20.57 | 20.72 | 20.48 | 20.60 | 163,162 | -0.01(-0.05%) |
Aug 27, 2015 | 20.32 | 20.77 | 20.23 | 20.61 | 249,305 | +0.40(+1.98%) |
Aug 26, 2015 | 20.38 | 20.41 | 19.84 | 20.21 | 440,611 | +0.23(+1.15%) |
Aug 25, 2015 | 20.67 | 20.67 | 19.93 | 19.98 | 386,338 | -0.17(-0.84%) |
Aug 24, 2015 | 19.69 | 20.87 | 19.47 | 20.15 | 475,901 | -0.47(-2.28%) |
Aug 21, 2015 | 20.91 | 21.12 | 20.31 | 20.62 | 494,184 | -0.56(-2.64%) |
Aug 20, 2015 | 21.52 | 21.74 | 21.16 | 21.18 | 276,931 | -0.59(-2.71%) |
Aug 19, 2015 | 22.00 | 22.08 | 21.60 | 21.77 | 467,174 | -0.41(-1.85%) |
Aug 18, 2015 | 22.57 | 22.64 | 22.13 | 22.18 | 330,610 | -0.46(-2.03%) |
Aug 17, 2015 | 22.57 | 22.85 | 22.17 | 22.64 | 573,323 | +0.09(+0.40%) |
Aug 14, 2015 | 22.42 | 22.72 | 22.30 | 22.55 | 410,736 | +0.10(+0.45%) |
Aug 13, 2015 | 22.38 | 22.69 | 22.35 | 22.45 | 276,184 | +0.07(+0.31%) |
Aug 12, 2015 | 22.15 | 22.42 | 22.03 | 22.38 | 397,090 | +0.11(+0.49%) |
Aug 11, 2015 | 22.36 | 22.65 | 22.19 | 22.27 | 350,329 | -0.32(-1.42%) |
Aug 10, 2015 | 22.58 | 22.96 | 22.51 | 22.59 | 311,350 | +0.06(+0.27%) |
Aug 07, 2015 | 22.64 | 22.84 | 22.43 | 22.53 | 247,340 | -0.30(-1.31%) |
Aug 06, 2015 | 22.86 | 22.98 | 22.68 | 22.83 | 444,533 | -0.02(-0.09%) |
Aug 05, 2015 | 23.30 | 23.49 | 22.77 | 22.85 | 465,956 | -0.28(-1.21%) |
Aug 04, 2015 | 23.33 | 23.50 | 23.09 | 23.13 | 353,847 | -0.20(-0.86%) |
Aug 03, 2015 | 23.37 | 23.44 | 23.06 | 23.33 | 291,098 | -0.08(-0.34%) |
Jul 31, 2015 | 22.67 | 23.54 | 22.60 | 23.41 | 662,716 | +0.77(+3.40%) |
Jul 30, 2015 | 23.15 | 23.19 | 22.52 | 22.64 | 300,500 | -0.56(-2.41%) |
Jul 29, 2015 | 23.41 | 23.49 | 23.10 | 23.20 | 195,707 | -0.15(-0.64%) |
Jul 28, 2015 | 23.32 | 23.55 | 22.94 | 23.35 | 284,017 | +0.21(+0.91%) |
Jul 27, 2015 | 22.75 | 23.30 | 22.56 | 23.14 | 368,697 | +0.35(+1.54%) |
Jul 24, 2015 | 23.14 | 23.39 | 22.71 | 22.79 | 174,995 | -0.41(-1.77%) |
Jul 23, 2015 | 23.74 | 23.79 | 22.99 | 23.20 | 197,871 | -0.51(-2.15%) |
Jul 22, 2015 | 23.75 | 23.85 | 23.51 | 23.71 | 201,860 | -0.11(-0.46%) |
Jul 21, 2015 | 23.79 | 23.96 | 23.43 | 23.82 | 309,812 | -0.10(-0.42%) |
Jul 20, 2015 | 24.30 | 24.35 | 23.85 | 23.92 | 397,794 | -0.32(-1.32%) |
Jul 17, 2015 | 24.27 | 24.35 | 24.17 | 24.24 | 295,120 | -0.03(-0.12%) |
Jul 16, 2015 | 24.12 | 24.30 | 24.08 | 24.27 | 384,965 | +0.22(+0.91%) |
Jul 15, 2015 | 23.82 | 24.12 | 23.72 | 24.05 | 502,640 | +0.27(+1.14%) |
Jul 14, 2015 | 22.85 | 23.81 | 22.85 | 23.78 | 746,888 | +0.94(+4.12%) |
Jul 13, 2015 | 21.50 | 23.00 | 21.31 | 22.84 | 760,870 | +1.62(+7.63%) |
Jul 10, 2015 | 21.06 | 21.34 | 20.86 | 21.22 | 229,581 | +0.35(+1.68%) |
Jul 09, 2015 | 20.72 | 21.01 | 20.51 | 20.87 | 238,220 | +0.33(+1.61%) |
Jul 08, 2015 | 20.49 | 20.92 | 20.46 | 20.54 | 474,314 | -0.19(-0.92%) |
Jul 07, 2015 | 20.84 | 20.88 | 20.52 | 20.73 | 216,594 | -0.09(-0.43%) |
Jul 06, 2015 | 20.70 | 21.00 | 20.61 | 20.82 | 211,854 | +0.02(+0.10%) |
Jul 02, 2015 | 21.06 | 20.80 | 20.80 | 20.80 | 172,400 | -0.21(-1.00%) |
Jul 01, 2015 | 20.74 | 21.07 | 20.66 | 21.01 | 250,093 | +0.40(+1.94%) |
Jun 30, 2015 | 20.77 | 20.83 | 20.55 | 20.61 | 534,144 | -0.05(-0.24%) |
Jun 29, 2015 | 20.94 | 21.20 | 20.53 | 20.66 | 455,384 | -0.38(-1.81%) |
Jun 26, 2015 | 21.20 | 21.34 | 20.80 | 21.04 | 739,586 | -0.10(-0.47%) |
Jun 25, 2015 | 21.04 | 21.22 | 20.97 | 21.14 | 138,741 | +0.10(+0.48%) |
Jun 24, 2015 | 21.19 | 21.35 | 20.99 | 21.04 | 135,920 | -0.26(-1.22%) |
Jun 23, 2015 | 21.29 | 21.58 | 21.15 | 21.30 | 128,978 | -0.02(-0.09%) |
Jun 22, 2015 | 21.13 | 21.40 | 21.02 | 21.32 | 108,522 | +0.19(+0.90%) |
Jun 19, 2015 | 20.94 | 21.34 | 20.94 | 21.13 | 391,571 | +0.32(+1.54%) |
Jun 18, 2015 | 20.67 | 21.05 | 20.65 | 20.81 | 213,453 | +0.19(+0.92%) |
Jun 17, 2015 | 20.95 | 21.19 | 20.50 | 20.62 | 105,979 | -0.22(-1.06%) |
Jun 16, 2015 | 20.52 | 20.97 | 20.43 | 20.84 | 104,217 | +0.24(+1.17%) |
Jun 15, 2015 | 20.15 | 20.88 | 20.09 | 20.60 | 213,231 | +0.38(+1.88%) |
Jun 12, 2015 | 20.91 | 21.11 | 20.05 | 20.22 | 319,164 | -0.82(-3.90%) |
Jun 11, 2015 | 20.78 | 21.08 | 20.76 | 21.04 | 122,899 | +0.32(+1.54%) |
Jun 10, 2015 | 20.09 | 20.77 | 20.09 | 20.72 | 223,046 | +0.67(+3.34%) |
Jun 09, 2015 | 20.26 | 20.30 | 19.98 | 20.05 | 152,719 | -0.19(-0.94%) |
Jun 08, 2015 | 20.49 | 20.61 | 20.21 | 20.24 | 143,524 | -0.31(-1.51%) |
Jun 05, 2015 | 20.70 | 20.81 | 20.47 | 20.55 | 305,841 | -0.21(-1.01%) |
Jun 04, 2015 | 20.92 | 20.95 | 20.70 | 20.76 | 135,705 | -0.19(-0.91%) |
Jun 03, 2015 | 20.60 | 21.04 | 20.55 | 20.95 | 198,299 | +0.37(+1.80%) |
Jun 02, 2015 | 20.52 | 20.91 | 20.29 | 20.58 | 298,166 | -0.01(-0.05%) |
Jun 01, 2015 | 20.82 | 20.99 | 20.46 | 20.59 | 243,836 | -0.16(-0.77%) |
May 29, 2015 | 20.97 | 20.98 | 20.66 | 20.75 | 384,001 | -0.26(-1.24%) |
May 28, 2015 | 20.79 | 21.06 | 20.71 | 21.01 | 158,558 | +0.12(+0.57%) |
May 27, 2015 | 20.82 | 20.98 | 20.72 | 20.89 | 134,924 | +0.09(+0.43%) |
May 26, 2015 | 20.63 | 20.83 | 20.23 | 20.80 | 164,882 | +0.08(+0.39%) |
May 22, 2015 | 20.63 | 20.72 | 20.72 | 20.72 | 160,300 | -0.38(-1.80%) |
May 21, 2015 | 21.14 | 21.18 | 20.95 | 21.10 | 328,627 | +0.00(+0.00%) |
May 20, 2015 | 21.08 | 21.21 | 21.00 | 21.10 | 177,902 | +0.09(+0.43%) |
May 19, 2015 | 21.17 | 21.17 | 20.92 | 21.01 | 273,452 | -0.16(-0.76%) |
May 18, 2015 | 21.00 | 21.30 | 20.99 | 21.17 | 138,231 | +0.16(+0.76%) |
May 15, 2015 | 21.04 | 21.35 | 20.89 | 21.01 | 231,237 | -0.03(-0.14%) |
May 14, 2015 | 20.57 | 21.05 | 20.48 | 21.04 | 165,989 | +0.53(+2.58%) |
May 13, 2015 | 20.44 | 20.67 | 20.31 | 20.51 | 151,933 | +0.08(+0.39%) |
May 12, 2015 | 20.38 | 20.52 | 20.21 | 20.43 | 205,496 | -0.07(-0.34%) |
May 11, 2015 | 20.28 | 20.66 | 20.28 | 20.50 | 219,729 | +0.16(+0.79%) |
May 08, 2015 | 20.28 | 20.63 | 20.24 | 20.34 | 284,904 | +0.17(+0.84%) |
May 07, 2015 | 19.66 | 20.23 | 19.59 | 20.17 | 307,217 | +0.70(+3.60%) |
May 06, 2015 | 19.34 | 19.55 | 19.21 | 19.47 | 218,401 | +0.17(+0.88%) |
May 05, 2015 | 20.99 | 20.99 | 19.16 | 19.30 | 488,425 | -0.64(-3.21%) |
May 04, 2015 | 20.00 | 20.27 | 19.92 | 19.94 | 227,980 | -0.09(-0.45%) |
May 01, 2015 | 20.15 | 24.99 | 19.62 | 20.03 | 344,730 | +0.37(+1.88%) |
Apr 30, 2015 | 20.21 | 20.44 | 19.58 | 19.66 | 520,600 | -0.65(-3.20%) |
Apr 29, 2015 | 20.87 | 21.14 | 20.20 | 20.31 | 475,762 | -0.39(-1.88%) |
Apr 28, 2015 | 22.10 | 22.10 | 19.78 | 20.70 | 396,278 | -1.60(-7.17%) |