Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.54 | 20.98 | 20.18 | 20.56 | 173,009 | +0.06(+0.29%) |
Oct 29, 2015 | 20.36 | 21.15 | 19.83 | 20.50 | 201,044 | +0.14(+0.69%) |
Oct 28, 2015 | 18.62 | 20.44 | 18.62 | 20.36 | 184,033 | +1.67(+8.94%) |
Oct 27, 2015 | 18.77 | 18.94 | 18.41 | 18.69 | 202,636 | -0.05(-0.27%) |
Oct 26, 2015 | 18.84 | 18.93 | 18.30 | 18.74 | 223,819 | +0.05(+0.27%) |
Oct 23, 2015 | 18.80 | 19.45 | 18.21 | 18.69 | 379,834 | -0.03(-0.16%) |
Oct 22, 2015 | 18.50 | 19.40 | 18.25 | 18.72 | 487,485 | +0.46(+2.52%) |
Oct 21, 2015 | 20.84 | 21.28 | 18.01 | 18.26 | 546,852 | -2.47(-11.92%) |
Oct 20, 2015 | 20.75 | 21.40 | 20.50 | 20.73 | 319,878 | -0.10(-0.48%) |
Oct 19, 2015 | 20.96 | 21.08 | 20.65 | 20.83 | 176,943 | -0.16(-0.76%) |
Oct 16, 2015 | 20.85 | 21.03 | 20.52 | 20.99 | 256,119 | +0.24(+1.16%) |
Oct 15, 2015 | 20.84 | 21.39 | 20.58 | 20.75 | 213,482 | +0.17(+0.83%) |
Oct 14, 2015 | 22.84 | 22.84 | 20.36 | 20.58 | 374,125 | -2.43(-10.56%) |
Oct 13, 2015 | 23.17 | 23.62 | 22.90 | 23.01 | 108,662 | -0.26(-1.12%) |
Oct 12, 2015 | 23.48 | 23.56 | 22.65 | 23.27 | 73,403 | -0.31(-1.31%) |
Oct 09, 2015 | 24.15 | 24.76 | 22.88 | 23.58 | 273,531 | +0.30(+1.29%) |
Oct 08, 2015 | 22.21 | 23.32 | 22.08 | 23.28 | 244,327 | +1.02(+4.58%) |
Oct 07, 2015 | 21.29 | 22.26 | 21.11 | 22.26 | 228,566 | +1.19(+5.65%) |
Oct 06, 2015 | 21.27 | 21.56 | 20.58 | 21.07 | 173,045 | -0.17(-0.80%) |
Oct 05, 2015 | 22.27 | 22.27 | 20.57 | 21.24 | 424,476 | -0.97(-4.37%) |
Oct 02, 2015 | 21.97 | 22.29 | 21.56 | 22.21 | 193,564 | -0.05(-0.22%) |
Oct 01, 2015 | 22.85 | 23.16 | 21.37 | 22.26 | 270,729 | -0.49(-2.15%) |
Sep 30, 2015 | 23.66 | 23.90 | 22.42 | 22.75 | 1,658,366 | -0.61(-2.61%) |
Sep 29, 2015 | 23.50 | 24.00 | 23.05 | 23.36 | 475,768 | -0.14(-0.60%) |
Sep 28, 2015 | 24.05 | 24.40 | 22.82 | 23.50 | 260,642 | -0.83(-3.41%) |
Sep 25, 2015 | 24.80 | 24.90 | 23.95 | 24.33 | 145,851 | -0.32(-1.30%) |
Sep 24, 2015 | 24.33 | 24.96 | 24.01 | 24.65 | 252,625 | +0.02(+0.08%) |
Sep 23, 2015 | 24.64 | 25.19 | 24.36 | 24.63 | 479,040 | -0.04(-0.16%) |
Sep 22, 2015 | 24.66 | 24.71 | 24.01 | 24.67 | 343,516 | -0.34(-1.36%) |
Sep 21, 2015 | 22.54 | 25.17 | 22.54 | 25.01 | 632,166 | +2.50(+11.11%) |
Sep 18, 2015 | 21.50 | 23.42 | 21.50 | 22.51 | 1,143,105 | +0.78(+3.59%) |
Sep 17, 2015 | 20.56 | 22.20 | 20.42 | 21.73 | 1,003,739 | +1.06(+5.13%) |
Sep 16, 2015 | 20.64 | 20.98 | 20.15 | 20.67 | 142,032 | +0.17(+0.83%) |
Sep 15, 2015 | 20.50 | 20.78 | 19.93 | 20.50 | 157,178 | +0.19(+0.94%) |
Sep 14, 2015 | 20.45 | 21.41 | 20.26 | 20.31 | 202,585 | -0.28(-1.36%) |
Sep 11, 2015 | 21.02 | 21.27 | 20.25 | 20.59 | 238,656 | -0.46(-2.19%) |
Sep 10, 2015 | 20.42 | 21.37 | 20.22 | 21.05 | 131,269 | +0.77(+3.80%) |
Sep 09, 2015 | 20.82 | 20.82 | 19.89 | 20.28 | 132,824 | -0.15(-0.73%) |
Sep 08, 2015 | 20.54 | 20.86 | 20.35 | 20.43 | 131,708 | +0.47(+2.35%) |
Sep 04, 2015 | 20.20 | 19.96 | 19.96 | 19.96 | 101,200 | -0.42(-2.06%) |
Sep 03, 2015 | 20.71 | 21.32 | 20.07 | 20.38 | 191,843 | -0.44(-2.11%) |
Sep 02, 2015 | 20.50 | 20.94 | 20.00 | 20.82 | 133,957 | +0.55(+2.71%) |
Sep 01, 2015 | 20.59 | 20.82 | 20.01 | 20.27 | 214,871 | -0.82(-3.89%) |
Aug 31, 2015 | 21.58 | 21.58 | 20.50 | 21.09 | 134,400 | -0.54(-2.50%) |
Aug 28, 2015 | 21.70 | 21.99 | 21.00 | 21.63 | 137,283 | -0.13(-0.60%) |
Aug 27, 2015 | 22.76 | 22.87 | 21.44 | 21.76 | 171,049 | -0.60(-2.68%) |
Aug 26, 2015 | 21.47 | 22.64 | 20.27 | 22.36 | 243,653 | +1.50(+7.19%) |
Aug 25, 2015 | 22.01 | 22.78 | 20.75 | 20.86 | 259,706 | +0.37(+1.81%) |
Aug 24, 2015 | 18.00 | 23.85 | 16.51 | 20.49 | 518,886 | -0.62(-2.94%) |
Aug 21, 2015 | 23.03 | 23.60 | 21.04 | 21.11 | 360,759 | -2.65(-11.15%) |
Aug 20, 2015 | 24.68 | 24.89 | 22.77 | 23.76 | 252,478 | -0.96(-3.88%) |
Aug 19, 2015 | 23.65 | 25.38 | 23.02 | 24.72 | 847,065 | +0.34(+1.39%) |
Aug 18, 2015 | 22.66 | 24.55 | 22.51 | 24.38 | 467,440 | +1.47(+6.42%) |
Aug 17, 2015 | 21.71 | 23.10 | 21.71 | 22.91 | 184,801 | +0.95(+4.33%) |
Aug 14, 2015 | 21.57 | 21.99 | 20.88 | 21.96 | 78,789 | +0.48(+2.23%) |
Aug 13, 2015 | 20.89 | 21.83 | 20.70 | 21.48 | 98,937 | +0.56(+2.68%) |
Aug 12, 2015 | 21.17 | 21.72 | 20.68 | 20.92 | 176,953 | -0.68(-3.15%) |
Aug 11, 2015 | 22.07 | 22.07 | 20.08 | 21.60 | 232,063 | -0.49(-2.22%) |
Aug 10, 2015 | 21.23 | 22.23 | 21.00 | 22.09 | 169,097 | +1.14(+5.44%) |
Aug 07, 2015 | 20.00 | 20.95 | 19.85 | 20.95 | 204,750 | +1.05(+5.28%) |
Aug 06, 2015 | 21.48 | 21.55 | 19.52 | 19.90 | 186,782 | -1.29(-6.09%) |
Aug 05, 2015 | 20.49 | 21.21 | 19.50 | 21.19 | 327,271 | +1.39(+7.02%) |
Aug 04, 2015 | 20.53 | 21.45 | 19.19 | 19.80 | 454,178 | -0.63(-3.08%) |