Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.06 | 23.88 | 23.01 | 23.37 | 226,385 | +0.29(+1.26%) |
Oct 29, 2015 | 23.75 | 23.80 | 22.67 | 23.08 | 175,006 | -0.87(-3.63%) |
Oct 28, 2015 | 23.79 | 24.00 | 23.20 | 23.95 | 253,208 | +0.27(+1.14%) |
Oct 27, 2015 | 23.31 | 23.79 | 22.73 | 23.68 | 170,627 | +0.18(+0.77%) |
Oct 26, 2015 | 23.89 | 23.89 | 23.35 | 23.50 | 164,091 | -0.23(-0.97%) |
Oct 23, 2015 | 23.00 | 23.80 | 22.77 | 23.73 | 205,620 | +0.82(+3.58%) |
Oct 22, 2015 | 22.00 | 22.92 | 21.93 | 22.91 | 82,212 | +1.12(+5.14%) |
Oct 21, 2015 | 22.52 | 22.52 | 21.55 | 21.79 | 100,847 | -0.56(-2.51%) |
Oct 20, 2015 | 22.62 | 22.75 | 22.18 | 22.35 | 78,126 | -0.32(-1.41%) |
Oct 19, 2015 | 22.72 | 23.10 | 22.50 | 22.67 | 127,492 | -0.10(-0.44%) |
Oct 16, 2015 | 22.75 | 22.90 | 22.47 | 22.77 | 134,557 | +0.06(+0.26%) |
Oct 15, 2015 | 22.50 | 23.10 | 22.43 | 22.71 | 241,146 | +0.04(+0.18%) |
Oct 14, 2015 | 21.78 | 22.78 | 21.78 | 22.67 | 266,456 | +0.86(+3.94%) |
Oct 13, 2015 | 21.97 | 22.39 | 21.50 | 21.81 | 48,966 | -0.36(-1.62%) |
Oct 12, 2015 | 21.92 | 22.21 | 21.61 | 22.17 | 54,619 | +0.27(+1.23%) |
Oct 09, 2015 | 22.00 | 22.25 | 21.58 | 21.90 | 140,682 | -0.11(-0.50%) |
Oct 08, 2015 | 21.93 | 22.39 | 21.67 | 22.01 | 100,694 | -0.04(-0.18%) |
Oct 07, 2015 | 21.87 | 22.09 | 21.46 | 22.05 | 257,198 | +0.36(+1.66%) |
Oct 06, 2015 | 21.32 | 22.00 | 21.20 | 21.69 | 120,872 | +0.39(+1.83%) |
Oct 05, 2015 | 18.66 | 21.50 | 18.45 | 21.30 | 232,398 | +3.01(+16.46%) |
Oct 02, 2015 | 17.59 | 18.39 | 17.44 | 18.29 | 66,813 | +0.52(+2.93%) |
Oct 01, 2015 | 18.53 | 18.64 | 17.68 | 17.77 | 84,929 | -0.80(-4.31%) |
Sep 30, 2015 | 18.31 | 18.69 | 18.25 | 18.57 | 167,402 | +0.48(+2.65%) |
Sep 29, 2015 | 18.21 | 18.41 | 18.00 | 18.09 | 67,744 | -0.06(-0.33%) |
Sep 28, 2015 | 18.08 | 18.55 | 17.98 | 18.15 | 84,203 | +0.01(+0.06%) |
Sep 25, 2015 | 18.43 | 18.68 | 18.05 | 18.14 | 79,836 | -0.10(-0.55%) |
Sep 24, 2015 | 17.96 | 18.24 | 17.55 | 18.24 | 84,237 | +0.09(+0.50%) |
Sep 23, 2015 | 17.90 | 18.38 | 17.82 | 18.15 | 68,222 | +0.12(+0.67%) |
Sep 22, 2015 | 18.20 | 18.52 | 17.89 | 18.03 | 84,746 | -0.38(-2.06%) |
Sep 21, 2015 | 18.62 | 18.81 | 18.15 | 18.41 | 66,306 | -0.04(-0.22%) |
Sep 18, 2015 | 18.80 | 19.08 | 18.41 | 18.45 | 174,723 | -0.70(-3.66%) |
Sep 17, 2015 | 19.25 | 19.53 | 18.99 | 19.15 | 60,373 | -0.05(-0.26%) |
Sep 16, 2015 | 19.16 | 19.30 | 18.82 | 19.20 | 32,479 | +0.10(+0.52%) |
Sep 15, 2015 | 19.03 | 19.26 | 18.81 | 19.10 | 37,094 | +0.12(+0.63%) |
Sep 14, 2015 | 19.07 | 19.26 | 18.81 | 18.98 | 41,849 | -0.02(-0.11%) |
Sep 11, 2015 | 19.12 | 19.26 | 18.91 | 19.00 | 45,479 | -0.18(-0.94%) |
Sep 10, 2015 | 19.33 | 19.53 | 19.05 | 19.18 | 50,851 | -0.18(-0.93%) |
Sep 09, 2015 | 19.54 | 19.68 | 19.20 | 19.36 | 78,360 | -0.08(-0.41%) |
Sep 08, 2015 | 19.17 | 19.50 | 18.95 | 19.44 | 56,772 | +0.54(+2.86%) |
Sep 04, 2015 | 18.98 | 18.90 | 18.90 | 18.90 | 32,000 | -0.27(-1.41%) |
Sep 03, 2015 | 19.07 | 19.56 | 19.03 | 19.17 | 126,693 | +0.20(+1.05%) |
Sep 02, 2015 | 19.20 | 19.20 | 18.63 | 18.97 | 45,358 | +0.06(+0.32%) |
Sep 01, 2015 | 18.84 | 19.32 | 18.80 | 18.91 | 117,117 | -0.34(-1.77%) |
Aug 31, 2015 | 18.98 | 19.47 | 18.97 | 19.25 | 75,180 | +0.12(+0.63%) |
Aug 28, 2015 | 18.43 | 19.20 | 18.31 | 19.13 | 153,861 | +0.59(+3.18%) |
Aug 27, 2015 | 18.18 | 18.57 | 17.91 | 18.54 | 105,371 | +0.44(+2.43%) |
Aug 26, 2015 | 17.65 | 18.22 | 17.21 | 18.10 | 107,886 | +0.86(+4.99%) |
Aug 25, 2015 | 18.29 | 18.29 | 17.16 | 17.24 | 131,731 | -0.43(-2.43%) |
Aug 24, 2015 | 17.47 | 18.23 | 17.17 | 17.67 | 162,313 | -0.70(-3.81%) |
Aug 21, 2015 | 18.29 | 18.76 | 18.12 | 18.37 | 121,841 | -0.23(-1.24%) |
Aug 20, 2015 | 18.81 | 18.95 | 18.59 | 18.60 | 116,256 | -0.44(-2.31%) |
Aug 19, 2015 | 19.47 | 19.49 | 18.97 | 19.04 | 68,744 | -0.48(-2.46%) |
Aug 18, 2015 | 19.34 | 19.64 | 19.00 | 19.52 | 141,959 | +0.14(+0.72%) |
Aug 17, 2015 | 19.18 | 19.39 | 18.72 | 19.38 | 114,467 | +0.12(+0.62%) |
Aug 14, 2015 | 18.36 | 19.31 | 18.16 | 19.26 | 142,809 | +0.83(+4.50%) |
Aug 13, 2015 | 18.14 | 18.70 | 17.96 | 18.43 | 87,465 | +0.28(+1.54%) |
Aug 12, 2015 | 17.94 | 18.25 | 17.55 | 18.15 | 173,885 | +0.09(+0.50%) |
Aug 11, 2015 | 18.00 | 18.16 | 17.51 | 18.06 | 127,452 | -0.06(-0.33%) |
Aug 10, 2015 | 17.98 | 18.18 | 17.77 | 18.12 | 102,945 | +0.21(+1.17%) |
Aug 07, 2015 | 17.90 | 18.00 | 17.70 | 17.91 | 92,999 | -0.08(-0.44%) |
Aug 06, 2015 | 17.86 | 18.00 | 17.52 | 17.99 | 199,131 | +0.12(+0.67%) |
Aug 05, 2015 | 17.78 | 18.16 | 17.59 | 17.87 | 111,571 | +0.21(+1.19%) |
Aug 04, 2015 | 17.74 | 17.82 | 17.48 | 17.66 | 155,522 | -0.01(-0.06%) |