Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.77 | 17.89 | 17.48 | 17.57 | 230,779 | -0.23(-1.29%) |
Oct 29, 2015 | 18.32 | 18.41 | 17.67 | 17.80 | 290,198 | -0.64(-3.47%) |
Oct 28, 2015 | 17.87 | 18.56 | 17.74 | 18.44 | 248,377 | +0.65(+3.65%) |
Oct 27, 2015 | 17.52 | 17.84 | 17.31 | 17.79 | 633,821 | +0.10(+0.57%) |
Oct 26, 2015 | 18.12 | 18.15 | 17.58 | 17.69 | 274,231 | -0.45(-2.48%) |
Oct 23, 2015 | 18.23 | 18.50 | 17.93 | 18.14 | 371,372 | +0.05(+0.28%) |
Oct 22, 2015 | 18.36 | 18.48 | 17.74 | 18.09 | 248,796 | -0.25(-1.36%) |
Oct 21, 2015 | 18.39 | 18.50 | 18.12 | 18.34 | 313,010 | +0.11(+0.60%) |
Oct 20, 2015 | 18.98 | 19.08 | 18.11 | 18.23 | 471,166 | -0.79(-4.15%) |
Oct 19, 2015 | 18.87 | 19.18 | 18.73 | 19.02 | 294,445 | +0.09(+0.48%) |
Oct 16, 2015 | 19.55 | 19.84 | 18.52 | 18.93 | 357,841 | -0.59(-3.02%) |
Oct 15, 2015 | 19.10 | 19.66 | 18.97 | 19.52 | 336,408 | +0.47(+2.47%) |
Oct 14, 2015 | 18.93 | 19.13 | 18.27 | 19.05 | 477,174 | +0.07(+0.37%) |
Oct 13, 2015 | 19.39 | 19.79 | 18.89 | 18.98 | 611,833 | -0.34(-1.76%) |
Oct 12, 2015 | 20.98 | 21.05 | 19.22 | 19.32 | 1,151,551 | -2.02(-9.47%) |
Oct 09, 2015 | 22.15 | 22.16 | 21.18 | 21.34 | 419,195 | -0.77(-3.48%) |
Oct 08, 2015 | 21.90 | 22.18 | 21.73 | 22.11 | 173,850 | +0.17(+0.77%) |
Oct 07, 2015 | 21.35 | 21.97 | 21.23 | 21.94 | 229,873 | +0.77(+3.64%) |
Oct 06, 2015 | 21.40 | 21.77 | 20.95 | 21.17 | 240,065 | -0.26(-1.21%) |
Oct 05, 2015 | 20.92 | 21.48 | 20.82 | 21.43 | 181,404 | +0.63(+3.03%) |
Oct 02, 2015 | 20.36 | 20.80 | 19.97 | 20.80 | 169,474 | +0.23(+1.12%) |
Oct 01, 2015 | 20.53 | 20.78 | 20.15 | 20.57 | 320,196 | +0.03(+0.15%) |
Sep 30, 2015 | 19.91 | 20.57 | 19.88 | 20.54 | 584,981 | +0.78(+3.95%) |
Sep 29, 2015 | 20.47 | 20.47 | 19.62 | 19.76 | 549,784 | -0.59(-2.90%) |
Sep 28, 2015 | 20.96 | 21.10 | 20.28 | 20.35 | 554,094 | -0.68(-3.23%) |
Sep 25, 2015 | 21.64 | 21.79 | 20.96 | 21.03 | 400,093 | -0.44(-2.05%) |
Sep 24, 2015 | 21.22 | 21.48 | 20.86 | 21.47 | 344,171 | +0.12(+0.56%) |
Sep 23, 2015 | 21.41 | 21.41 | 21.15 | 21.35 | 316,743 | +0.03(+0.14%) |
Sep 22, 2015 | 21.43 | 21.58 | 21.12 | 21.32 | 279,112 | -0.40(-1.84%) |
Sep 21, 2015 | 22.09 | 22.09 | 21.42 | 21.72 | 421,470 | -0.13(-0.59%) |
Sep 18, 2015 | 21.67 | 22.13 | 21.50 | 21.85 | 1,131,145 | -0.14(-0.64%) |
Sep 17, 2015 | 21.43 | 22.20 | 21.24 | 21.99 | 550,174 | +0.56(+2.61%) |
Sep 16, 2015 | 21.39 | 21.72 | 21.25 | 21.43 | 675,759 | +0.10(+0.47%) |
Sep 15, 2015 | 21.14 | 21.43 | 21.00 | 21.33 | 531,434 | +0.32(+1.52%) |
Sep 14, 2015 | 20.74 | 21.23 | 20.67 | 21.01 | 904,825 | +0.32(+1.55%) |
Sep 11, 2015 | 19.90 | 20.69 | 19.82 | 20.69 | 2,233,860 | -0.69(-3.23%) |
Sep 10, 2015 | 21.21 | 21.42 | 21.05 | 21.38 | 158,224 | +0.08(+0.38%) |
Sep 09, 2015 | 21.79 | 21.80 | 21.12 | 21.30 | 310,138 | -0.26(-1.21%) |
Sep 08, 2015 | 20.48 | 21.66 | 20.48 | 21.56 | 429,340 | +1.41(+7.00%) |
Sep 04, 2015 | 20.14 | 20.15 | 20.15 | 20.15 | 123,600 | -0.26(-1.27%) |
Sep 03, 2015 | 20.01 | 20.63 | 20.01 | 20.41 | 280,365 | +0.41(+2.05%) |
Sep 02, 2015 | 19.44 | 20.00 | 19.23 | 20.00 | 188,096 | +0.75(+3.90%) |
Sep 01, 2015 | 19.62 | 19.85 | 19.23 | 19.25 | 338,573 | -0.74(-3.70%) |
Aug 31, 2015 | 19.71 | 20.07 | 19.63 | 19.99 | 231,150 | +0.22(+1.11%) |
Aug 28, 2015 | 19.52 | 19.78 | 19.40 | 19.77 | 134,869 | +0.20(+1.02%) |
Aug 27, 2015 | 19.59 | 20.07 | 19.30 | 19.57 | 412,492 | +0.18(+0.93%) |
Aug 26, 2015 | 19.29 | 19.40 | 18.81 | 19.39 | 267,929 | +0.46(+2.43%) |
Aug 25, 2015 | 19.66 | 19.87 | 18.89 | 18.93 | 417,819 | -0.32(-1.66%) |
Aug 24, 2015 | 18.80 | 19.86 | 18.49 | 19.25 | 346,982 | -0.53(-2.68%) |
Aug 21, 2015 | 19.64 | 20.18 | 19.52 | 19.78 | 285,749 | -0.22(-1.10%) |
Aug 20, 2015 | 20.69 | 20.69 | 19.91 | 20.00 | 320,012 | -0.86(-4.12%) |
Aug 19, 2015 | 20.67 | 20.96 | 20.55 | 20.86 | 181,075 | +0.05(+0.24%) |
Aug 18, 2015 | 20.53 | 20.84 | 20.44 | 20.81 | 176,226 | +0.30(+1.46%) |
Aug 17, 2015 | 20.64 | 20.64 | 20.44 | 20.51 | 172,714 | -0.14(-0.68%) |
Aug 14, 2015 | 20.43 | 20.81 | 20.36 | 20.65 | 105,634 | +0.18(+0.88%) |
Aug 13, 2015 | 20.59 | 20.77 | 20.38 | 20.47 | 97,126 | -0.06(-0.29%) |
Aug 12, 2015 | 21.02 | 21.02 | 20.47 | 20.53 | 253,740 | -0.59(-2.79%) |
Aug 11, 2015 | 21.06 | 21.47 | 20.96 | 21.12 | 130,522 | +0.01(+0.05%) |
Aug 10, 2015 | 20.73 | 21.46 | 20.73 | 21.11 | 217,919 | +0.51(+2.48%) |
Aug 07, 2015 | 20.33 | 20.63 | 20.20 | 20.60 | 119,022 | +0.14(+0.68%) |
Aug 06, 2015 | 20.18 | 20.80 | 20.04 | 20.46 | 235,223 | -0.14(-0.68%) |
Aug 05, 2015 | 21.24 | 21.24 | 20.17 | 20.60 | 511,863 | -0.66(-3.10%) |
Aug 04, 2015 | 21.29 | 21.62 | 21.17 | 21.26 | 262,455 | -0.10(-0.47%) |