Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.58 | 23.58 | 23.51 | 23.52 | 4 | +0.06(+0.27%) |
Oct 29, 2015 | 23.43 | 23.46 | 23.43 | 23.46 | 371 | -0.03(-0.11%) |
Oct 28, 2015 | 23.54 | 23.54 | 23.48 | 23.48 | 1,040 | -0.22(-0.94%) |
Oct 27, 2015 | 23.71 | 23.79 | 23.68 | 23.71 | 5,379 | -0.14(-0.59%) |
Oct 26, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1,988 | -0.53(-2.15%) |
Oct 23, 2015 | 24.37 | 24.37 | 24.37 | 24.37 | 567 | +0.85(+3.60%) |
Oct 22, 2015 | 23.54 | 23.54 | 23.53 | 23.53 | 2,698 | +0.56(+2.43%) |
Oct 21, 2015 | 22.97 | 22.97 | 22.89 | 22.97 | 4,299 | -0.47(-2.01%) |
Oct 19, 2015 | 23.44 | 23.44 | 23.44 | 23.44 | 206 | -0.28(-1.18%) |
Oct 16, 2015 | 23.55 | 23.72 | 23.55 | 23.72 | 16,158 | +0.29(+1.25%) |
Oct 15, 2015 | 23.42 | 23.42 | 23.42 | 23.42 | 432 | +0.75(+3.29%) |
Oct 14, 2015 | 22.68 | 22.68 | 22.68 | 22.68 | 159 | -0.17(-0.73%) |
Oct 13, 2015 | 22.88 | 22.88 | 22.85 | 22.85 | 1,683 | -0.09(-0.38%) |
Oct 12, 2015 | 22.93 | 22.99 | 22.93 | 22.93 | 1,407 | +0.48(+2.13%) |
Oct 09, 2015 | 22.41 | 22.46 | 22.41 | 22.46 | 1,716 | +0.32(+1.46%) |
Oct 08, 2015 | 22.28 | 22.28 | 22.13 | 22.13 | 1,786 | -0.53(-2.35%) |
Oct 07, 2015 | 22.66 | 22.66 | 22.65 | 22.66 | 2,303 | +0.47(+2.12%) |
Oct 05, 2015 | 22.16 | 22.23 | 22.15 | 22.19 | 44 | +0.73(+3.42%) |
Oct 02, 2015 | 21.46 | 21.46 | 21.46 | 21.46 | 569 | +0.73(+3.54%) |
Sep 29, 2015 | 20.60 | 20.73 | 20.73 | 20.73 | 2,080 | +0.07(+0.36%) |
Sep 28, 2015 | 20.73 | 20.75 | 20.62 | 20.65 | 891 | -0.21(-1.00%) |
Sep 25, 2015 | 20.92 | 20.92 | 20.86 | 20.86 | 552 | -0.17(-0.80%) |
Sep 24, 2015 | 20.86 | 21.03 | 20.86 | 21.03 | 2,514 | -0.08(-0.38%) |
Sep 23, 2015 | 21.09 | 21.11 | 21.08 | 21.11 | 3,120 | -0.07(-0.32%) |
Sep 22, 2015 | 21.05 | 21.18 | 21.05 | 21.18 | 735 | -0.21(-0.98%) |
Sep 21, 2015 | 21.49 | 21.51 | 21.36 | 21.39 | 9,261 | +0.57(+2.72%) |
Sep 18, 2015 | 21.03 | 21.03 | 20.82 | 20.82 | 4,276 | -0.28(-1.34%) |
Sep 17, 2015 | 21.05 | 21.23 | 21.00 | 21.10 | 8,415 | -0.55(-2.55%) |
Sep 16, 2015 | 21.45 | 21.65 | 21.45 | 21.65 | 817 | +1.24(+6.06%) |
Sep 15, 2015 | 20.30 | 20.42 | 20.30 | 20.42 | 2,475 | -0.25(-1.20%) |
Sep 14, 2015 | 20.58 | 20.71 | 20.58 | 20.67 | 1,341 | -0.65(-3.03%) |
Sep 11, 2015 | 21.31 | 21.31 | 21.31 | 21.31 | 297 | -0.18(-0.85%) |
Sep 10, 2015 | 21.36 | 21.53 | 21.36 | 21.49 | 3,908 | +0.37(+1.75%) |
Sep 09, 2015 | 21.26 | 21.26 | 21.12 | 21.12 | 1,330 | -0.32(-1.47%) |
Sep 08, 2015 | 20.61 | 21.45 | 20.61 | 21.44 | 2,845 | +1.80(+9.18%) |
Sep 04, 2015 | 19.97 | 19.64 | 19.64 | 19.64 | 1,783 | -0.74(-3.63%) |
Sep 03, 2015 | 20.60 | 20.60 | 20.38 | 20.38 | 743 | +0.21(+1.03%) |
Sep 02, 2015 | 20.28 | 20.28 | 19.97 | 20.17 | 5,033 | +0.19(+0.94%) |
Sep 01, 2015 | 20.23 | 20.33 | 19.85 | 19.98 | 3,077 | -1.18(-5.60%) |
Aug 31, 2015 | 21.16 | 21.16 | 21.02 | 21.16 | 4,325 | -0.30(-1.41%) |
Aug 28, 2015 | 21.39 | 21.49 | 21.37 | 21.47 | 3,710 | +0.42(+2.02%) |
Aug 27, 2015 | 21.03 | 21.26 | 20.96 | 21.04 | 2,756 | +0.81(+4.03%) |
Aug 26, 2015 | 19.68 | 20.23 | 19.47 | 20.23 | 3,631 | +0.04(+0.20%) |
Aug 25, 2015 | 20.66 | 20.93 | 20.19 | 20.19 | 24,755 | +0.34(+1.69%) |
Aug 24, 2015 | 22.21 | 22.21 | 19.85 | 19.85 | 7,137 | -2.66(-11.83%) |
Aug 21, 2015 | 22.81 | 22.81 | 22.49 | 22.52 | 9,594 | -0.98(-4.15%) |
Aug 20, 2015 | 23.76 | 23.76 | 23.44 | 23.49 | 2,619 | -0.79(-3.27%) |
Aug 19, 2015 | 24.53 | 24.53 | 24.23 | 24.29 | 2,689 | +0.08(+0.33%) |
Aug 18, 2015 | 24.33 | 24.41 | 24.21 | 24.21 | 9,268 | -1.52(-5.91%) |
Aug 17, 2015 | 25.67 | 25.73 | 25.67 | 25.73 | 5,404 | -0.04(-0.15%) |
Aug 14, 2015 | 25.71 | 25.77 | 25.71 | 25.77 | 326 | +0.09(+0.37%) |
Aug 13, 2015 | 25.68 | 25.78 | 25.66 | 25.67 | 6,511 | +0.40(+1.57%) |
Aug 12, 2015 | 24.99 | 25.27 | 24.69 | 25.27 | 2,608 | -0.71(-2.72%) |
Aug 11, 2015 | 25.92 | 25.98 | 25.75 | 25.98 | 6,980 | -0.82(-3.07%) |
Aug 10, 2015 | 27.00 | 27.00 | 26.64 | 26.81 | 3,287 | +1.21(+4.71%) |
Aug 07, 2015 | 25.54 | 25.60 | 25.53 | 25.60 | 4,718 | +0.46(+1.81%) |
Aug 06, 2015 | 25.09 | 25.23 | 25.09 | 25.14 | 5,902 | -0.31(-1.23%) |
Aug 05, 2015 | 25.38 | 25.46 | 25.38 | 25.46 | 2,044 | -0.13(-0.51%) |
Aug 04, 2015 | 25.63 | 25.63 | 25.59 | 25.59 | 2,108 | +0.82(+3.33%) |