Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.52 | 21.70 | 21.37 | 21.67 | 224,139 | +0.23(+1.07%) |
Oct 29, 2015 | 21.55 | 21.73 | 21.29 | 21.44 | 239,682 | -0.31(-1.43%) |
Oct 28, 2015 | 21.09 | 21.93 | 21.05 | 21.75 | 261,095 | +0.77(+3.67%) |
Oct 27, 2015 | 21.50 | 21.57 | 20.92 | 20.98 | 164,957 | -0.61(-2.83%) |
Oct 26, 2015 | 22.03 | 22.10 | 21.55 | 21.59 | 189,086 | -0.48(-2.17%) |
Oct 23, 2015 | 21.89 | 22.45 | 21.77 | 22.07 | 469,217 | +0.28(+1.28%) |
Oct 22, 2015 | 21.00 | 21.95 | 20.90 | 21.79 | 511,422 | +0.90(+4.31%) |
Oct 21, 2015 | 21.01 | 21.16 | 20.68 | 20.89 | 287,733 | -0.11(-0.52%) |
Oct 20, 2015 | 20.66 | 21.27 | 20.62 | 21.00 | 325,877 | +0.28(+1.35%) |
Oct 19, 2015 | 20.77 | 20.98 | 20.46 | 20.72 | 449,071 | -0.18(-0.86%) |
Oct 16, 2015 | 20.73 | 20.99 | 20.13 | 20.90 | 254,285 | +0.19(+0.92%) |
Oct 15, 2015 | 20.57 | 20.85 | 20.42 | 20.71 | 239,549 | +0.13(+0.63%) |
Oct 14, 2015 | 20.57 | 20.80 | 20.53 | 20.58 | 167,948 | -0.10(-0.48%) |
Oct 13, 2015 | 20.60 | 20.98 | 20.37 | 20.68 | 274,833 | +0.03(+0.15%) |
Oct 12, 2015 | 20.33 | 20.71 | 20.04 | 20.65 | 198,939 | +0.32(+1.57%) |
Oct 09, 2015 | 20.29 | 20.36 | 20.09 | 20.33 | 123,878 | +0.17(+0.84%) |
Oct 08, 2015 | 19.93 | 20.26 | 19.60 | 20.16 | 255,124 | +0.23(+1.15%) |
Oct 07, 2015 | 19.97 | 20.28 | 19.61 | 19.93 | 554,903 | +0.13(+0.66%) |
Oct 06, 2015 | 19.43 | 20.14 | 19.42 | 19.80 | 305,112 | +0.21(+1.07%) |
Oct 05, 2015 | 18.60 | 19.59 | 18.56 | 19.59 | 349,790 | +1.07(+5.78%) |
Oct 02, 2015 | 18.13 | 18.52 | 17.88 | 18.52 | 376,088 | +0.18(+0.98%) |
Oct 01, 2015 | 18.34 | 18.50 | 18.09 | 18.34 | 276,608 | +0.01(+0.05%) |
Sep 30, 2015 | 19.02 | 19.02 | 18.08 | 18.33 | 727,417 | -0.69(-3.63%) |
Sep 29, 2015 | 18.83 | 19.06 | 18.75 | 19.02 | 106,581 | +0.25(+1.33%) |
Sep 28, 2015 | 18.99 | 19.09 | 18.72 | 18.77 | 266,430 | -0.30(-1.57%) |
Sep 25, 2015 | 19.28 | 19.40 | 19.04 | 19.07 | 117,645 | +0.00(+0.00%) |
Sep 24, 2015 | 18.87 | 19.12 | 18.74 | 19.07 | 110,795 | +0.08(+0.42%) |
Sep 23, 2015 | 19.16 | 19.16 | 18.78 | 18.99 | 118,272 | -0.03(-0.16%) |
Sep 22, 2015 | 19.41 | 19.48 | 18.87 | 19.02 | 116,123 | -0.62(-3.16%) |
Sep 21, 2015 | 19.34 | 20.00 | 19.21 | 19.64 | 247,921 | +0.39(+2.03%) |
Sep 18, 2015 | 18.82 | 19.29 | 18.78 | 19.25 | 313,992 | +0.24(+1.26%) |
Sep 17, 2015 | 19.13 | 19.37 | 18.92 | 19.01 | 134,076 | -0.16(-0.83%) |
Sep 16, 2015 | 18.79 | 19.22 | 18.70 | 19.17 | 100,732 | +0.41(+2.19%) |
Sep 15, 2015 | 18.44 | 18.78 | 18.38 | 18.76 | 266,198 | +0.33(+1.79%) |
Sep 14, 2015 | 18.76 | 18.93 | 18.40 | 18.43 | 208,230 | -0.32(-1.71%) |
Sep 11, 2015 | 18.88 | 19.11 | 18.73 | 18.75 | 165,840 | -0.38(-1.99%) |
Sep 10, 2015 | 18.96 | 19.16 | 18.69 | 19.13 | 168,893 | +0.17(+0.90%) |
Sep 09, 2015 | 19.65 | 19.65 | 18.90 | 18.96 | 187,005 | -0.51(-2.62%) |
Sep 08, 2015 | 19.44 | 19.67 | 19.40 | 19.47 | 122,740 | +0.26(+1.35%) |
Sep 04, 2015 | 19.39 | 19.21 | 19.21 | 19.21 | 161,600 | -0.38(-1.94%) |
Sep 03, 2015 | 19.89 | 19.95 | 19.56 | 19.59 | 186,730 | -0.32(-1.61%) |
Sep 02, 2015 | 19.93 | 19.93 | 19.54 | 19.91 | 177,102 | +0.22(+1.12%) |
Sep 01, 2015 | 19.67 | 19.97 | 19.59 | 19.69 | 166,100 | -0.19(-0.96%) |
Aug 31, 2015 | 19.97 | 20.30 | 19.77 | 19.88 | 415,165 | -0.09(-0.45%) |
Aug 28, 2015 | 19.55 | 20.00 | 19.55 | 19.97 | 220,934 | +0.27(+1.37%) |
Aug 27, 2015 | 19.60 | 19.78 | 19.39 | 19.70 | 221,827 | +0.15(+0.77%) |
Aug 26, 2015 | 19.20 | 19.63 | 19.00 | 19.55 | 232,326 | +0.76(+4.04%) |
Aug 25, 2015 | 19.44 | 19.49 | 18.74 | 18.79 | 160,217 | -0.21(-1.11%) |
Aug 24, 2015 | 18.51 | 19.70 | 18.38 | 19.00 | 359,813 | -0.63(-3.21%) |
Aug 21, 2015 | 19.45 | 20.00 | 19.08 | 19.63 | 455,259 | +0.13(+0.67%) |
Aug 20, 2015 | 19.59 | 19.87 | 19.48 | 19.50 | 276,577 | -0.35(-1.76%) |
Aug 19, 2015 | 20.04 | 20.12 | 19.61 | 19.85 | 258,258 | -0.37(-1.83%) |
Aug 18, 2015 | 20.68 | 20.98 | 19.69 | 20.22 | 567,772 | +1.35(+7.15%) |
Aug 17, 2015 | 18.92 | 19.07 | 18.64 | 18.87 | 151,787 | -0.08(-0.42%) |
Aug 14, 2015 | 18.56 | 18.99 | 18.53 | 18.95 | 117,222 | +0.33(+1.77%) |
Aug 13, 2015 | 18.64 | 18.88 | 18.42 | 18.62 | 118,648 | -0.01(-0.05%) |
Aug 12, 2015 | 18.75 | 18.85 | 18.40 | 18.63 | 135,445 | -0.26(-1.38%) |
Aug 11, 2015 | 19.13 | 19.28 | 18.79 | 18.89 | 97,156 | -0.38(-1.97%) |
Aug 10, 2015 | 18.84 | 19.55 | 18.71 | 19.27 | 294,838 | +0.57(+3.05%) |
Aug 07, 2015 | 18.24 | 18.80 | 18.24 | 18.70 | 121,988 | +0.27(+1.47%) |
Aug 06, 2015 | 18.32 | 18.52 | 18.23 | 18.43 | 126,842 | +0.04(+0.22%) |
Aug 05, 2015 | 18.19 | 18.46 | 18.11 | 18.39 | 65,106 | +0.30(+1.66%) |
Aug 04, 2015 | 18.17 | 18.25 | 17.80 | 18.09 | 84,475 | -0.19(-1.04%) |