Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.38 | 21.79 | 21.11 | 21.64 | 25,551 | +0.13(+0.60%) |
Oct 29, 2015 | 21.89 | 22.12 | 21.09 | 21.51 | 36,683 | -0.57(-2.58%) |
Oct 28, 2015 | 21.07 | 22.11 | 20.91 | 22.08 | 31,439 | +1.16(+5.54%) |
Oct 27, 2015 | 21.59 | 21.76 | 20.78 | 20.92 | 23,028 | -0.64(-2.97%) |
Oct 26, 2015 | 22.66 | 22.71 | 21.44 | 21.56 | 15,537 | -1.09(-4.81%) |
Oct 23, 2015 | 22.30 | 22.79 | 22.03 | 22.65 | 29,277 | +0.70(+3.19%) |
Oct 22, 2015 | 21.47 | 22.08 | 21.18 | 21.95 | 30,986 | +0.61(+2.86%) |
Oct 21, 2015 | 20.93 | 21.75 | 20.74 | 21.34 | 80,269 | +0.49(+2.35%) |
Oct 20, 2015 | 20.55 | 20.91 | 20.37 | 20.85 | 30,593 | +0.40(+1.96%) |
Oct 19, 2015 | 20.15 | 20.64 | 19.96 | 20.45 | 33,729 | +0.29(+1.44%) |
Oct 16, 2015 | 20.77 | 20.85 | 19.98 | 20.16 | 25,206 | -0.50(-2.42%) |
Oct 15, 2015 | 19.97 | 20.75 | 19.70 | 20.66 | 33,897 | +0.68(+3.40%) |
Oct 14, 2015 | 20.85 | 20.85 | 19.90 | 19.98 | 20,740 | -0.72(-3.48%) |
Oct 13, 2015 | 20.96 | 21.19 | 20.65 | 20.70 | 18,383 | -0.54(-2.54%) |
Oct 12, 2015 | 21.87 | 21.87 | 20.96 | 21.24 | 35,834 | -0.53(-2.43%) |
Oct 09, 2015 | 21.75 | 21.86 | 21.49 | 21.77 | 29,319 | +0.14(+0.65%) |
Oct 08, 2015 | 21.37 | 21.90 | 21.36 | 21.63 | 50,463 | +0.24(+1.12%) |
Oct 07, 2015 | 20.84 | 21.42 | 20.54 | 21.39 | 68,333 | +0.76(+3.68%) |
Oct 06, 2015 | 20.71 | 20.87 | 20.51 | 20.63 | 37,159 | -0.11(-0.53%) |
Oct 05, 2015 | 20.02 | 20.87 | 20.02 | 20.74 | 39,517 | +0.96(+4.85%) |
Oct 02, 2015 | 19.88 | 20.12 | 19.59 | 19.78 | 39,422 | -0.21(-1.05%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.71 | 19.99 | 51,675 | -0.08(-0.40%) |
Sep 30, 2015 | 19.28 | 20.26 | 19.21 | 20.07 | 54,830 | +0.93(+4.86%) |
Sep 29, 2015 | 19.34 | 19.56 | 18.95 | 19.14 | 39,570 | -0.18(-0.93%) |
Sep 28, 2015 | 19.58 | 19.58 | 19.07 | 19.32 | 46,261 | -0.36(-1.83%) |
Sep 25, 2015 | 20.55 | 20.55 | 19.64 | 19.68 | 65,150 | -0.74(-3.62%) |
Sep 24, 2015 | 20.75 | 20.81 | 20.28 | 20.42 | 51,852 | -0.34(-1.64%) |
Sep 23, 2015 | 21.15 | 21.24 | 20.62 | 20.76 | 87,845 | -0.26(-1.24%) |
Sep 22, 2015 | 20.80 | 21.04 | 20.75 | 21.02 | 37,707 | +0.01(+0.05%) |
Sep 21, 2015 | 20.95 | 21.35 | 20.91 | 21.01 | 31,517 | +0.06(+0.29%) |
Sep 18, 2015 | 21.94 | 22.02 | 20.32 | 20.95 | 101,023 | -1.24(-5.59%) |
Sep 17, 2015 | 22.55 | 22.55 | 22.16 | 22.19 | 75,082 | -0.26(-1.16%) |
Sep 16, 2015 | 21.75 | 22.56 | 21.75 | 22.45 | 80,113 | +0.82(+3.79%) |
Sep 15, 2015 | 21.96 | 22.28 | 21.55 | 21.63 | 29,906 | -0.19(-0.87%) |
Sep 14, 2015 | 21.83 | 22.09 | 21.36 | 21.82 | 110,280 | -0.19(-0.86%) |
Sep 11, 2015 | 22.87 | 23.05 | 21.81 | 22.01 | 48,150 | -1.02(-4.43%) |
Sep 10, 2015 | 22.98 | 23.37 | 22.82 | 23.03 | 21,121 | -0.02(-0.09%) |
Sep 09, 2015 | 23.37 | 23.45 | 23.00 | 23.05 | 47,113 | -0.27(-1.16%) |
Sep 08, 2015 | 23.29 | 23.61 | 23.16 | 23.32 | 33,441 | +0.26(+1.13%) |
Sep 04, 2015 | 22.76 | 23.06 | 23.06 | 23.06 | 33,900 | -0.07(-0.30%) |
Sep 03, 2015 | 23.26 | 23.37 | 23.00 | 23.13 | 26,286 | +0.00(+0.00%) |
Sep 02, 2015 | 23.32 | 23.37 | 22.86 | 23.13 | 44,683 | -0.07(-0.30%) |
Sep 01, 2015 | 23.32 | 23.87 | 23.12 | 23.20 | 46,180 | -0.42(-1.78%) |
Aug 31, 2015 | 23.43 | 23.99 | 23.10 | 23.62 | 42,367 | +0.21(+0.90%) |
Aug 28, 2015 | 23.13 | 24.01 | 23.13 | 23.41 | 45,576 | +0.25(+1.08%) |
Aug 27, 2015 | 23.44 | 23.62 | 23.00 | 23.16 | 52,762 | -0.21(-0.90%) |
Aug 26, 2015 | 23.24 | 23.50 | 22.88 | 23.37 | 54,240 | +0.51(+2.23%) |
Aug 25, 2015 | 23.71 | 23.80 | 22.66 | 22.86 | 102,377 | -0.16(-0.70%) |
Aug 24, 2015 | 22.76 | 24.06 | 22.67 | 23.02 | 87,024 | -0.72(-3.03%) |
Aug 21, 2015 | 22.82 | 24.05 | 22.39 | 23.74 | 113,271 | +0.52(+2.24%) |
Aug 20, 2015 | 23.83 | 24.00 | 23.21 | 23.22 | 41,390 | -0.79(-3.29%) |
Aug 19, 2015 | 24.80 | 24.94 | 23.91 | 24.01 | 47,933 | -0.90(-3.61%) |
Aug 18, 2015 | 25.44 | 25.44 | 24.72 | 24.91 | 43,570 | -0.48(-1.89%) |
Aug 17, 2015 | 25.25 | 25.49 | 24.92 | 25.39 | 54,504 | -0.05(-0.20%) |
Aug 14, 2015 | 24.90 | 25.65 | 24.70 | 25.44 | 43,491 | +0.43(+1.72%) |
Aug 13, 2015 | 24.71 | 25.52 | 24.56 | 25.01 | 62,925 | +0.29(+1.17%) |
Aug 12, 2015 | 24.46 | 24.81 | 24.01 | 24.72 | 47,503 | +0.19(+0.77%) |
Aug 11, 2015 | 24.19 | 24.57 | 23.88 | 24.53 | 44,536 | +0.26(+1.07%) |
Aug 10, 2015 | 24.09 | 24.99 | 24.09 | 24.27 | 45,711 | +0.22(+0.91%) |
Aug 07, 2015 | 25.94 | 26.14 | 23.94 | 24.05 | 119,544 | -2.07(-7.92%) |
Aug 06, 2015 | 24.98 | 27.00 | 24.31 | 26.12 | 124,386 | +1.52(+6.18%) |
Aug 05, 2015 | 23.31 | 24.71 | 23.31 | 24.60 | 80,264 | +1.41(+6.08%) |
Aug 04, 2015 | 23.34 | 23.93 | 23.01 | 23.19 | 73,630 | -0.22(-0.94%) |