Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.49 | 19.90 | 18.70 | 19.67 | 240,005 | +0.00(+0.00%) |
Oct 29, 2015 | 19.90 | 20.53 | 19.54 | 19.67 | 192,400 | -0.40(-1.99%) |
Oct 28, 2015 | 18.97 | 20.37 | 18.84 | 20.07 | 272,659 | +1.13(+5.97%) |
Oct 27, 2015 | 18.18 | 18.98 | 18.03 | 18.94 | 209,598 | +0.52(+2.82%) |
Oct 26, 2015 | 18.31 | 18.75 | 18.00 | 18.42 | 180,637 | +0.22(+1.21%) |
Oct 23, 2015 | 17.09 | 18.45 | 17.09 | 18.20 | 161,280 | +0.93(+5.39%) |
Oct 22, 2015 | 18.68 | 18.72 | 16.62 | 17.27 | 563,806 | -1.32(-7.10%) |
Oct 21, 2015 | 18.11 | 18.85 | 17.80 | 18.59 | 331,195 | +0.75(+4.20%) |
Oct 20, 2015 | 18.12 | 18.98 | 17.51 | 17.84 | 396,294 | -0.37(-2.03%) |
Oct 19, 2015 | 17.90 | 18.36 | 17.90 | 18.21 | 229,186 | +0.21(+1.17%) |
Oct 16, 2015 | 18.25 | 18.30 | 17.99 | 18.00 | 162,396 | -0.12(-0.66%) |
Oct 15, 2015 | 17.65 | 18.46 | 17.65 | 18.12 | 218,283 | +0.04(+0.22%) |
Oct 14, 2015 | 17.92 | 18.55 | 17.92 | 18.08 | 309,090 | +0.08(+0.44%) |
Oct 13, 2015 | 17.59 | 18.30 | 17.51 | 18.00 | 284,534 | -0.03(-0.17%) |
Oct 12, 2015 | 16.91 | 18.37 | 16.85 | 18.03 | 468,363 | +0.78(+4.52%) |
Oct 09, 2015 | 16.57 | 17.41 | 16.48 | 17.25 | 557,397 | +0.45(+2.68%) |
Oct 08, 2015 | 16.05 | 16.85 | 15.95 | 16.80 | 367,929 | +0.57(+3.51%) |
Oct 07, 2015 | 16.77 | 16.91 | 15.62 | 16.23 | 578,311 | -0.41(-2.46%) |
Oct 06, 2015 | 17.49 | 17.49 | 16.12 | 16.64 | 1,390,409 | -0.85(-4.86%) |
Oct 05, 2015 | 18.64 | 18.65 | 15.63 | 17.49 | 2,135,294 | -0.75(-4.11%) |
Oct 02, 2015 | 22.09 | 22.24 | 17.37 | 18.24 | 3,063,401 | -4.57(-20.04%) |
Oct 01, 2015 | 22.84 | 23.00 | 22.11 | 22.81 | 914,224 | +0.52(+2.33%) |
Sep 30, 2015 | 21.41 | 22.81 | 21.03 | 22.29 | 3,006,421 | +1.29(+6.14%) |
Sep 29, 2015 | 21.13 | 23.25 | 20.55 | 21.00 | 938,773 | +0.37(+1.79%) |
Sep 28, 2015 | 22.32 | 22.39 | 19.45 | 20.63 | 711,302 | -1.72(-7.70%) |
Sep 25, 2015 | 24.21 | 24.50 | 21.89 | 22.35 | 852,217 | -1.98(-8.14%) |
Sep 24, 2015 | 24.38 | 24.69 | 23.84 | 24.33 | 310,818 | -0.13(-0.53%) |
Sep 23, 2015 | 23.47 | 24.55 | 22.29 | 24.46 | 701,781 | -0.04(-0.16%) |
Sep 22, 2015 | 22.05 | 24.50 | 21.73 | 24.50 | 497,862 | +2.26(+10.16%) |
Sep 21, 2015 | 22.30 | 23.19 | 22.15 | 22.24 | 494,858 | +0.28(+1.28%) |
Sep 18, 2015 | 21.82 | 22.29 | 21.10 | 21.96 | 912,126 | -0.19(-0.86%) |
Sep 17, 2015 | 22.29 | 23.00 | 21.77 | 22.15 | 324,627 | +0.09(+0.41%) |
Sep 16, 2015 | 22.69 | 22.92 | 21.72 | 22.06 | 670,661 | -0.93(-4.05%) |
Sep 15, 2015 | 23.56 | 23.94 | 22.54 | 22.99 | 524,131 | -0.08(-0.35%) |
Sep 14, 2015 | 24.23 | 24.75 | 22.50 | 23.07 | 665,874 | -0.43(-1.83%) |
Sep 11, 2015 | 23.28 | 23.77 | 21.60 | 23.50 | 593,969 | +0.52(+2.26%) |
Sep 10, 2015 | 22.07 | 23.39 | 21.10 | 22.98 | 614,476 | +0.42(+1.86%) |
Sep 09, 2015 | 20.78 | 22.91 | 20.63 | 22.56 | 1,114,816 | +2.03(+9.89%) |
Sep 08, 2015 | 22.00 | 22.00 | 20.25 | 20.53 | 1,089,137 | -0.29(-1.39%) |
Sep 04, 2015 | 21.63 | 20.82 | 20.82 | 20.82 | 1,714,200 | -1.59(-7.10%) |
Sep 03, 2015 | 22.35 | 23.40 | 21.56 | 22.41 | 2,480,347 | +0.26(+1.17%) |
Sep 02, 2015 | 22.96 | 23.02 | 20.26 | 22.15 | 3,360,800 | -0.70(-3.06%) |
Sep 01, 2015 | 25.15 | 25.30 | 22.69 | 22.85 | 1,686,733 | -2.89(-11.23%) |
Aug 31, 2015 | 28.05 | 28.05 | 25.72 | 25.74 | 564,047 | -1.98(-7.14%) |
Aug 28, 2015 | 26.28 | 27.79 | 25.91 | 27.72 | 663,423 | +1.59(+6.08%) |
Aug 27, 2015 | 27.66 | 28.50 | 25.75 | 26.13 | 1,597,702 | +0.85(+3.36%) |
Aug 26, 2015 | 24.72 | 25.63 | 22.75 | 25.28 | 1,479,894 | +2.08(+8.97%) |
Aug 25, 2015 | 24.11 | 25.04 | 22.50 | 23.20 | 1,178,103 | -0.68(-2.85%) |
Aug 24, 2015 | 23.94 | 25.03 | 21.81 | 23.88 | 961,445 | -1.76(-6.86%) |
Aug 21, 2015 | 26.76 | 26.76 | 24.67 | 25.64 | 662,302 | -0.86(-3.25%) |
Aug 20, 2015 | 26.40 | 27.31 | 24.56 | 26.50 | 563,851 | -0.35(-1.30%) |
Aug 19, 2015 | 28.17 | 28.34 | 26.19 | 26.85 | 772,482 | -1.45(-5.12%) |
Aug 18, 2015 | 29.20 | 29.24 | 28.09 | 28.30 | 378,136 | -0.93(-3.18%) |
Aug 17, 2015 | 28.14 | 29.50 | 27.15 | 29.23 | 472,954 | +0.71(+2.49%) |
Aug 14, 2015 | 30.10 | 30.97 | 27.87 | 28.52 | 523,936 | -1.27(-4.26%) |
Aug 13, 2015 | 28.25 | 31.00 | 28.25 | 29.79 | 688,852 | +1.28(+4.49%) |
Aug 12, 2015 | 28.81 | 29.38 | 28.17 | 28.51 | 253,694 | -0.25(-0.87%) |
Aug 11, 2015 | 30.10 | 30.60 | 28.25 | 28.76 | 436,197 | -1.71(-5.61%) |
Aug 10, 2015 | 30.85 | 30.89 | 30.00 | 30.47 | 209,649 | -0.36(-1.17%) |
Aug 07, 2015 | 32.00 | 32.30 | 30.77 | 30.83 | 209,197 | -1.24(-3.87%) |
Aug 06, 2015 | 33.60 | 33.60 | 30.08 | 32.07 | 554,289 | -0.99(-2.99%) |
Aug 05, 2015 | 35.20 | 35.42 | 32.51 | 33.06 | 318,512 | -1.76(-5.05%) |
Aug 04, 2015 | 33.15 | 35.32 | 33.05 | 34.82 | 263,818 | +1.62(+4.88%) |