Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.65 | 24.78 | 24.35 | 24.49 | 261,610 | -0.17(-0.67%) |
Oct 29, 2015 | 24.41 | 24.83 | 24.41 | 24.65 | 242,305 | +0.10(+0.40%) |
Oct 28, 2015 | 23.36 | 24.57 | 23.24 | 24.55 | 382,033 | +1.35(+5.80%) |
Oct 27, 2015 | 23.46 | 23.52 | 23.07 | 23.21 | 223,558 | -0.39(-1.64%) |
Oct 26, 2015 | 23.72 | 23.72 | 23.10 | 23.60 | 342,733 | -0.17(-0.73%) |
Oct 23, 2015 | 24.00 | 24.21 | 23.56 | 23.77 | 276,626 | +0.05(+0.21%) |
Oct 22, 2015 | 23.34 | 23.85 | 23.30 | 23.72 | 195,849 | +0.47(+2.02%) |
Oct 21, 2015 | 23.37 | 23.47 | 23.15 | 23.25 | 161,450 | -0.03(-0.14%) |
Oct 20, 2015 | 23.21 | 23.50 | 23.10 | 23.28 | 182,712 | +0.07(+0.32%) |
Oct 19, 2015 | 23.04 | 23.26 | 23.01 | 23.21 | 194,034 | +0.11(+0.46%) |
Oct 16, 2015 | 23.27 | 23.21 | 22.75 | 23.10 | 226,455 | -0.11(-0.46%) |
Oct 15, 2015 | 23.03 | 23.36 | 22.70 | 23.21 | 282,652 | +0.21(+0.93%) |
Oct 14, 2015 | 23.32 | 23.32 | 22.90 | 22.99 | 548,194 | -0.28(-1.21%) |
Oct 13, 2015 | 23.51 | 23.83 | 23.26 | 23.27 | 201,920 | -0.37(-1.57%) |
Oct 12, 2015 | 23.77 | 23.85 | 23.57 | 23.65 | 122,874 | -0.09(-0.38%) |
Oct 09, 2015 | 23.53 | 23.92 | 23.43 | 23.74 | 344,433 | +0.33(+1.41%) |
Oct 08, 2015 | 22.80 | 23.46 | 22.72 | 23.41 | 265,614 | +0.54(+2.35%) |
Oct 07, 2015 | 22.43 | 23.01 | 22.42 | 22.87 | 399,420 | +0.50(+2.25%) |
Oct 06, 2015 | 22.62 | 22.80 | 22.17 | 22.37 | 381,701 | -0.27(-1.20%) |
Oct 05, 2015 | 21.90 | 22.69 | 21.72 | 22.64 | 323,515 | +0.92(+4.22%) |
Oct 02, 2015 | 21.21 | 21.74 | 20.96 | 21.72 | 169,803 | +0.41(+1.94%) |
Oct 01, 2015 | 21.45 | 21.46 | 21.14 | 21.31 | 468,368 | -0.16(-0.73%) |
Sep 30, 2015 | 21.27 | 21.60 | 21.05 | 21.47 | 621,383 | +0.35(+1.68%) |
Sep 29, 2015 | 20.89 | 21.19 | 20.76 | 21.11 | 512,596 | +0.21(+1.03%) |
Sep 28, 2015 | 20.91 | 21.46 | 20.85 | 20.90 | 251,494 | -0.10(-0.47%) |
Sep 25, 2015 | 21.13 | 21.16 | 20.84 | 21.00 | 433,868 | +0.00(+0.00%) |
Sep 24, 2015 | 20.90 | 21.44 | 20.77 | 21.00 | 364,740 | -0.03(-0.16%) |
Sep 23, 2015 | 21.47 | 21.47 | 21.01 | 21.03 | 281,814 | -0.35(-1.66%) |
Sep 22, 2015 | 21.54 | 22.09 | 21.33 | 21.38 | 269,556 | -0.29(-1.33%) |
Sep 21, 2015 | 21.78 | 22.01 | 21.66 | 21.67 | 270,607 | -0.01(-0.04%) |
Sep 18, 2015 | 21.62 | 21.79 | 21.45 | 21.68 | 896,958 | -0.12(-0.53%) |
Sep 17, 2015 | 21.87 | 22.02 | 21.59 | 21.80 | 365,041 | -0.07(-0.34%) |
Sep 16, 2015 | 21.43 | 21.90 | 21.36 | 21.87 | 257,522 | +0.54(+2.51%) |
Sep 15, 2015 | 20.95 | 21.38 | 20.86 | 21.33 | 220,405 | +0.47(+2.26%) |
Sep 14, 2015 | 21.08 | 21.08 | 20.84 | 20.86 | 215,494 | -0.20(-0.94%) |
Sep 11, 2015 | 20.90 | 21.06 | 20.41 | 21.06 | 318,953 | +0.10(+0.47%) |
Sep 10, 2015 | 21.15 | 21.21 | 20.94 | 20.96 | 220,854 | -0.18(-0.85%) |
Sep 09, 2015 | 21.38 | 21.44 | 21.13 | 21.14 | 495,210 | -0.05(-0.23%) |
Sep 08, 2015 | 21.55 | 21.55 | 20.98 | 21.19 | 723,611 | -0.11(-0.54%) |
Sep 04, 2015 | 21.17 | 21.31 | 21.31 | 21.31 | 151,541 | -0.16(-0.76%) |
Sep 03, 2015 | 21.46 | 21.59 | 21.28 | 21.47 | 176,106 | +0.02(+0.08%) |
Sep 02, 2015 | 21.77 | 21.77 | 21.33 | 21.46 | 242,183 | +0.02(+0.08%) |
Sep 01, 2015 | 21.75 | 21.82 | 21.42 | 21.44 | 399,750 | -0.64(-2.89%) |
Aug 31, 2015 | 21.87 | 22.15 | 21.73 | 22.08 | 298,419 | +0.06(+0.26%) |
Aug 28, 2015 | 21.85 | 22.12 | 21.73 | 22.02 | 154,480 | +0.12(+0.56%) |
Aug 27, 2015 | 21.75 | 21.93 | 21.42 | 21.90 | 344,774 | +0.37(+1.71%) |
Aug 26, 2015 | 21.34 | 21.57 | 20.92 | 21.53 | 194,142 | +0.51(+2.42%) |
Aug 25, 2015 | 22.05 | 22.05 | 20.99 | 21.02 | 229,189 | -0.38(-1.80%) |
Aug 24, 2015 | 21.62 | 22.31 | 21.30 | 21.41 | 436,516 | -1.37(-6.01%) |
Aug 21, 2015 | 22.75 | 23.18 | 21.82 | 22.77 | 403,448 | -0.36(-1.56%) |
Aug 20, 2015 | 23.61 | 23.70 | 23.13 | 23.13 | 203,477 | -0.60(-2.52%) |
Aug 19, 2015 | 23.94 | 23.95 | 23.55 | 23.73 | 175,474 | -0.29(-1.19%) |
Aug 18, 2015 | 24.46 | 24.46 | 23.96 | 24.02 | 154,653 | -0.44(-1.81%) |
Aug 17, 2015 | 24.14 | 24.54 | 23.90 | 24.46 | 241,322 | +0.32(+1.32%) |
Aug 14, 2015 | 24.23 | 24.34 | 24.02 | 24.14 | 183,138 | -0.06(-0.24%) |
Aug 13, 2015 | 24.40 | 24.58 | 24.17 | 24.20 | 169,182 | -0.17(-0.71%) |
Aug 12, 2015 | 24.58 | 24.65 | 24.17 | 24.37 | 198,231 | -0.34(-1.39%) |
Aug 11, 2015 | 24.65 | 24.81 | 24.57 | 24.71 | 228,238 | -0.10(-0.40%) |
Aug 10, 2015 | 24.62 | 24.85 | 24.58 | 24.81 | 391,745 | +0.35(+1.44%) |
Aug 07, 2015 | 23.95 | 24.61 | 23.90 | 24.46 | 332,453 | +0.35(+1.46%) |
Aug 06, 2015 | 25.80 | 25.80 | 22.93 | 24.11 | 552,282 | +0.97(+4.21%) |
Aug 05, 2015 | 22.90 | 23.31 | 22.89 | 23.13 | 370,635 | +0.33(+1.44%) |
Aug 04, 2015 | 22.95 | 23.04 | 22.64 | 22.81 | 186,143 | -0.12(-0.54%) |