Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.01 | 21.11 | 21.01 | 21.04 | 5,786 | -0.01(-0.06%) |
Oct 29, 2015 | 21.07 | 21.08 | 21.05 | 21.05 | 646 | -0.40(-1.86%) |
Oct 28, 2015 | 21.01 | 21.45 | 21.01 | 21.45 | 1,327 | +0.32(+1.50%) |
Oct 27, 2015 | 21.21 | 21.25 | 21.03 | 21.13 | 1,642 | +0.05(+0.26%) |
Oct 26, 2015 | 21.07 | 21.17 | 21.07 | 21.08 | 3,541 | -0.02(-0.09%) |
Oct 23, 2015 | 20.92 | 21.12 | 20.92 | 21.09 | 7,087 | +0.43(+2.09%) |
Oct 22, 2015 | 20.66 | 20.89 | 20.66 | 20.66 | 8,183 | +0.05(+0.24%) |
Oct 21, 2015 | 20.97 | 20.97 | 20.61 | 20.61 | 5,693 | -0.36(-1.73%) |
Oct 20, 2015 | 20.97 | 21.05 | 20.96 | 20.98 | 1,448 | -0.16(-0.74%) |
Oct 19, 2015 | 21.07 | 21.13 | 21.07 | 21.13 | 895 | +0.10(+0.47%) |
Oct 16, 2015 | 21.06 | 21.06 | 20.97 | 21.04 | 2,829 | +0.10(+0.47%) |
Oct 15, 2015 | 20.61 | 20.94 | 20.61 | 20.94 | 5,670 | +0.32(+1.57%) |
Oct 14, 2015 | 20.49 | 20.61 | 20.48 | 20.61 | 894 | -0.10(-0.49%) |
Oct 13, 2015 | 20.76 | 20.92 | 20.69 | 20.72 | 24,239 | -0.20(-0.97%) |
Oct 12, 2015 | 21.07 | 21.07 | 20.86 | 20.92 | 8,224 | -0.05(-0.23%) |
Oct 09, 2015 | 20.88 | 21.03 | 20.88 | 20.97 | 4,416 | +0.18(+0.85%) |
Oct 08, 2015 | 20.61 | 20.79 | 20.59 | 20.79 | 2,420 | +0.13(+0.63%) |
Oct 07, 2015 | 20.44 | 20.66 | 20.30 | 20.66 | 7,529 | +0.45(+2.24%) |
Oct 06, 2015 | 20.38 | 20.43 | 20.21 | 20.21 | 1,938 | -0.23(-1.13%) |
Oct 05, 2015 | 20.21 | 20.47 | 20.21 | 20.44 | 4,268 | +0.36(+1.81%) |
Oct 02, 2015 | 19.27 | 20.08 | 19.27 | 20.08 | 13,814 | +0.65(+3.33%) |
Oct 01, 2015 | 19.34 | 19.46 | 19.34 | 19.43 | 2,784 | -0.07(-0.35%) |
Sep 30, 2015 | 19.33 | 19.50 | 19.32 | 19.50 | 7,558 | +0.56(+2.95%) |
Sep 29, 2015 | 19.00 | 19.15 | 18.89 | 18.94 | 2,362 | -0.03(-0.15%) |
Sep 28, 2015 | 19.47 | 19.49 | 18.97 | 18.97 | 3,469 | -0.72(-3.63%) |
Sep 25, 2015 | 20.13 | 20.13 | 19.64 | 19.68 | 4,400 | -0.31(-1.57%) |
Sep 24, 2015 | 19.99 | 20.00 | 19.73 | 20.00 | 2,532 | -0.09(-0.44%) |
Sep 23, 2015 | 20.19 | 20.29 | 20.09 | 20.09 | 7,790 | -0.08(-0.42%) |
Sep 22, 2015 | 20.38 | 20.40 | 20.17 | 20.17 | 1,739 | -0.54(-2.62%) |
Sep 21, 2015 | 21.00 | 21.00 | 20.71 | 20.71 | 1,861 | -0.19(-0.89%) |
Sep 18, 2015 | 21.08 | 21.08 | 20.87 | 20.90 | 8,871 | -0.39(-1.82%) |
Sep 17, 2015 | 21.19 | 21.44 | 21.19 | 21.29 | 2,842 | +0.22(+1.05%) |
Sep 16, 2015 | 20.89 | 21.12 | 20.89 | 21.07 | 1,771 | +0.26(+1.27%) |
Sep 15, 2015 | 20.62 | 20.80 | 20.62 | 20.80 | 1,617 | +0.18(+0.88%) |
Sep 14, 2015 | 20.73 | 20.73 | 20.57 | 20.62 | 6,289 | -0.05(-0.27%) |
Sep 11, 2015 | 20.52 | 20.67 | 20.44 | 20.67 | 3,180 | -0.01(-0.05%) |
Sep 10, 2015 | 20.65 | 20.76 | 20.65 | 20.68 | 4,148 | -0.16(-0.75%) |
Sep 09, 2015 | 21.06 | 21.06 | 20.84 | 20.84 | 1,077 | -0.01(-0.05%) |
Sep 08, 2015 | 20.90 | 21.05 | 20.78 | 20.85 | 5,544 | +0.25(+1.20%) |
Sep 04, 2015 | 20.71 | 20.60 | 20.60 | 20.60 | 918 | -0.42(-2.01%) |
Sep 03, 2015 | 21.00 | 21.20 | 20.96 | 21.03 | 6,152 | +0.16(+0.75%) |
Sep 02, 2015 | 20.88 | 20.88 | 20.67 | 20.87 | 1,915 | +0.17(+0.80%) |
Sep 01, 2015 | 20.86 | 21.07 | 20.62 | 20.70 | 11,214 | -0.67(-3.12%) |
Aug 31, 2015 | 21.44 | 21.55 | 21.33 | 21.37 | 1,698 | -0.12(-0.55%) |
Aug 28, 2015 | 21.46 | 21.55 | 21.43 | 21.49 | 2,683 | +0.10(+0.46%) |
Aug 27, 2015 | 21.21 | 21.57 | 21.16 | 21.39 | 5,740 | +0.56(+2.69%) |
Aug 26, 2015 | 20.50 | 20.85 | 20.31 | 20.83 | 11,369 | +0.44(+2.15%) |
Aug 25, 2015 | 20.70 | 21.06 | 20.39 | 20.39 | 8,690 | -0.04(-0.19%) |
Aug 24, 2015 | 20.08 | 20.90 | 11.61 | 20.43 | 30,158 | -0.69(-3.25%) |
Aug 21, 2015 | 21.35 | 21.49 | 21.06 | 21.11 | 12,112 | -0.44(-2.05%) |
Aug 20, 2015 | 22.12 | 22.12 | 21.56 | 21.56 | 17,984 | -0.77(-3.47%) |
Aug 19, 2015 | 22.39 | 22.39 | 22.20 | 22.33 | 2,935 | -0.27(-1.21%) |
Aug 18, 2015 | 22.64 | 22.68 | 22.60 | 22.60 | 3,236 | -0.12(-0.52%) |
Aug 17, 2015 | 22.55 | 22.76 | 22.55 | 22.72 | 3,249 | +0.18(+0.78%) |
Aug 14, 2015 | 22.40 | 22.54 | 22.39 | 22.54 | 6,806 | +0.09(+0.39%) |
Aug 13, 2015 | 22.50 | 22.58 | 22.46 | 22.46 | 1,621 | +0.02(+0.09%) |
Aug 12, 2015 | 22.34 | 22.48 | 22.05 | 22.44 | 11,947 | -0.19(-0.83%) |
Aug 11, 2015 | 22.88 | 22.88 | 22.50 | 22.63 | 2,875 | -0.49(-2.11%) |
Aug 10, 2015 | 22.90 | 23.13 | 22.90 | 23.11 | 6,540 | +0.36(+1.59%) |
Aug 07, 2015 | 22.95 | 22.95 | 22.64 | 22.75 | 5,614 | -0.17(-0.73%) |
Aug 06, 2015 | 23.24 | 23.24 | 22.83 | 22.92 | 4,719 | -0.39(-1.66%) |
Aug 05, 2015 | 23.51 | 23.60 | 23.30 | 23.30 | 1,643 | -0.01(-0.05%) |
Aug 04, 2015 | 23.16 | 23.38 | 23.16 | 23.32 | 832 | -0.00(-0.02%) |