Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.86 | 20.96 | 20.56 | 20.90 | 403,066 | +0.11(+0.53%) |
Oct 29, 2015 | 20.79 | 21.09 | 20.69 | 20.79 | 244,643 | -0.01(-0.05%) |
Oct 28, 2015 | 20.47 | 21.00 | 20.30 | 20.80 | 469,733 | +0.45(+2.21%) |
Oct 27, 2015 | 20.89 | 20.99 | 20.26 | 20.35 | 600,080 | -0.57(-2.72%) |
Oct 26, 2015 | 21.74 | 21.74 | 20.89 | 20.92 | 569,750 | -0.74(-3.42%) |
Oct 23, 2015 | 21.38 | 21.83 | 21.11 | 21.66 | 536,298 | +0.56(+2.65%) |
Oct 22, 2015 | 20.50 | 21.58 | 20.29 | 21.10 | 553,826 | +0.44(+2.13%) |
Oct 21, 2015 | 20.86 | 21.00 | 20.65 | 20.66 | 400,973 | -0.07(-0.34%) |
Oct 20, 2015 | 20.35 | 20.85 | 20.19 | 20.73 | 636,297 | +0.55(+2.73%) |
Oct 19, 2015 | 20.00 | 20.34 | 19.61 | 20.18 | 410,533 | +0.20(+1.00%) |
Oct 16, 2015 | 20.55 | 20.66 | 19.89 | 19.98 | 709,346 | -0.59(-2.87%) |
Oct 15, 2015 | 20.88 | 20.97 | 20.33 | 20.57 | 926,463 | -0.27(-1.30%) |
Oct 14, 2015 | 20.90 | 21.11 | 20.51 | 20.84 | 475,918 | -0.06(-0.29%) |
Oct 13, 2015 | 21.81 | 21.84 | 20.82 | 20.90 | 1,030,349 | -1.04(-4.74%) |
Oct 09, 2015 | 21.94 | 21.94 | 21.94 | 0 | +0.05(+0.23%) | |
Oct 08, 2015 | 20.90 | 21.93 | 20.90 | 21.89 | 713,323 | +0.92(+4.39%) |
Oct 07, 2015 | 20.55 | 21.13 | 20.52 | 20.97 | 505,240 | +0.57(+2.79%) |
Oct 06, 2015 | 20.47 | 20.60 | 20.14 | 20.40 | 766,243 | -0.16(-0.78%) |
Oct 05, 2015 | 19.50 | 20.78 | 19.50 | 20.56 | 729,446 | +1.33(+6.92%) |
Oct 02, 2015 | 19.15 | 19.37 | 18.93 | 19.23 | 791,487 | +0.01(+0.05%) |
Oct 01, 2015 | 19.70 | 20.00 | 19.05 | 19.22 | 984,163 | -0.36(-1.84%) |
Sep 30, 2015 | 19.60 | 19.70 | 19.36 | 19.58 | 955,274 | +0.03(+0.15%) |
Sep 29, 2015 | 19.50 | 19.60 | 19.23 | 19.55 | 1,021,608 | +0.10(+0.51%) |
Sep 28, 2015 | 19.75 | 19.86 | 19.40 | 19.45 | 1,079,589 | -0.45(-2.26%) |
Sep 25, 2015 | 19.51 | 20.07 | 19.51 | 19.90 | 1,453,117 | +0.43(+2.21%) |
Sep 24, 2015 | 20.02 | 20.05 | 18.79 | 19.47 | 2,420,664 | -1.16(-5.62%) |
Sep 23, 2015 | 20.98 | 21.15 | 20.51 | 20.63 | 579,669 | -0.27(-1.29%) |
Sep 22, 2015 | 20.78 | 21.06 | 20.49 | 20.90 | 458,166 | -0.19(-0.90%) |
Sep 21, 2015 | 21.49 | 21.62 | 20.90 | 21.09 | 572,047 | -0.21(-0.99%) |
Sep 18, 2015 | 22.11 | 22.11 | 21.30 | 21.30 | 697,300 | -1.11(-4.95%) |
Sep 17, 2015 | 22.42 | 23.16 | 22.35 | 22.41 | 762,410 | -0.13(-0.58%) |
Sep 16, 2015 | 21.55 | 22.59 | 21.52 | 22.54 | 1,899,836 | +0.89(+4.11%) |
Sep 15, 2015 | 20.86 | 21.66 | 20.70 | 21.65 | 761,739 | +0.67(+3.19%) |
Sep 14, 2015 | 21.78 | 21.78 | 20.87 | 20.98 | 371,164 | -0.49(-2.28%) |
Sep 11, 2015 | 21.50 | 21.60 | 21.33 | 21.47 | 250,619 | -0.13(-0.60%) |
Sep 10, 2015 | 21.60 | 21.90 | 21.35 | 21.60 | 422,020 | -0.04(-0.18%) |
Sep 09, 2015 | 21.67 | 22.29 | 21.52 | 21.64 | 287,503 | -0.03(-0.14%) |
Sep 08, 2015 | 21.58 | 21.82 | 21.37 | 21.67 | 343,356 | +0.57(+2.70%) |
Sep 04, 2015 | 21.10 | 21.10 | 21.10 | 0 | -0.24(-1.12%) | |
Sep 03, 2015 | 21.48 | 21.87 | 21.11 | 21.34 | 752,430 | +0.04(+0.19%) |
Sep 02, 2015 | 21.35 | 21.55 | 20.87 | 21.30 | 728,174 | +0.17(+0.80%) |
Sep 01, 2015 | 21.73 | 21.78 | 20.51 | 21.13 | 1,054,089 | -1.18(-5.29%) |
Aug 31, 2015 | 22.78 | 23.10 | 22.14 | 22.31 | 1,192,482 | -0.15(-0.67%) |
Aug 28, 2015 | 21.58 | 22.54 | 21.28 | 22.46 | 571,996 | +0.88(+4.08%) |
Aug 27, 2015 | 21.51 | 22.36 | 21.34 | 21.58 | 1,085,406 | +0.55(+2.62%) |
Aug 26, 2015 | 20.66 | 21.03 | 20.10 | 21.03 | 2,389,237 | +0.78(+3.85%) |
Aug 25, 2015 | 20.57 | 20.87 | 20.17 | 20.25 | 943,204 | +0.22(+1.10%) |
Aug 24, 2015 | 20.33 | 18.57 | 20.03 | 1,752,306 | -0.23(-1.14%) | |
Aug 21, 2015 | 20.81 | 20.12 | 20.26 | 829,289 | -0.53(-2.55%) | |
Aug 20, 2015 | 21.29 | 21.50 | 20.77 | 20.79 | 696,886 | -0.65(-3.03%) |
Aug 19, 2015 | 21.95 | 21.95 | 21.20 | 21.44 | 846,042 | -0.54(-2.46%) |
Aug 18, 2015 | 22.11 | 22.28 | 21.89 | 21.98 | 391,681 | -0.30(-1.35%) |
Aug 17, 2015 | 22.75 | 22.77 | 22.23 | 22.28 | 333,874 | -0.35(-1.55%) |
Aug 14, 2015 | 22.49 | 22.87 | 22.28 | 22.63 | 362,753 | +0.19(+0.85%) |
Aug 13, 2015 | 23.26 | 23.47 | 22.43 | 22.44 | 563,052 | -1.01(-4.31%) |
Aug 12, 2015 | 23.87 | 23.87 | 23.12 | 23.45 | 660,222 | -0.48(-2.01%) |
Aug 11, 2015 | 23.60 | 24.00 | 23.46 | 23.93 | 709,462 | +0.12(+0.50%) |
Aug 10, 2015 | 23.16 | 23.84 | 22.85 | 23.81 | 806,961 | +0.87(+3.79%) |
Aug 07, 2015 | 22.70 | 23.36 | 22.49 | 22.94 | 808,523 | +0.45(+2.00%) |
Aug 06, 2015 | 22.17 | 22.56 | 22.01 | 22.49 | 794,757 | +0.25(+1.12%) |
Aug 05, 2015 | 23.11 | 23.14 | 22.13 | 22.24 | 614,058 | -0.79(-3.43%) |