Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.75 | 21.78 | 21.04 | 21.15 | 583,588 | -0.56(-2.60%) |
Oct 29, 2015 | 21.88 | 21.98 | 21.56 | 21.71 | 520,873 | -0.10(-0.46%) |
Oct 28, 2015 | 20.83 | 21.81 | 20.61 | 21.81 | 591,075 | +1.08(+5.22%) |
Oct 27, 2015 | 21.06 | 21.25 | 20.67 | 20.73 | 476,409 | -0.51(-2.40%) |
Oct 26, 2015 | 21.26 | 21.43 | 20.44 | 21.24 | 505,386 | -0.23(-1.08%) |
Oct 23, 2015 | 21.62 | 21.62 | 20.41 | 21.47 | 536,138 | +0.29(+1.39%) |
Oct 22, 2015 | 20.99 | 21.53 | 20.85 | 21.18 | 350,296 | +0.39(+1.86%) |
Oct 21, 2015 | 21.17 | 21.49 | 20.78 | 20.79 | 491,585 | -0.39(-1.82%) |
Oct 20, 2015 | 21.00 | 21.25 | 21.00 | 21.18 | 243,221 | +0.28(+1.33%) |
Oct 19, 2015 | 20.75 | 21.06 | 20.68 | 20.90 | 225,659 | +0.10(+0.48%) |
Oct 16, 2015 | 20.89 | 20.93 | 20.58 | 20.80 | 210,600 | -0.01(-0.04%) |
Oct 15, 2015 | 20.51 | 20.81 | 20.29 | 20.81 | 334,235 | +0.50(+2.47%) |
Oct 14, 2015 | 20.85 | 20.85 | 20.26 | 20.31 | 511,438 | -0.58(-2.78%) |
Oct 13, 2015 | 21.01 | 21.26 | 20.81 | 20.89 | 521,578 | -0.28(-1.31%) |
Oct 12, 2015 | 20.92 | 21.23 | 20.81 | 21.16 | 228,669 | +0.18(+0.85%) |
Oct 09, 2015 | 21.55 | 21.60 | 20.95 | 20.99 | 333,873 | -0.39(-1.81%) |
Oct 08, 2015 | 20.95 | 21.37 | 20.72 | 21.37 | 414,408 | +0.27(+1.28%) |
Oct 07, 2015 | 20.72 | 21.12 | 20.72 | 21.10 | 598,743 | +0.55(+2.65%) |
Oct 06, 2015 | 20.41 | 20.58 | 20.27 | 20.56 | 398,533 | +0.08(+0.37%) |
Oct 05, 2015 | 20.13 | 20.55 | 20.13 | 20.48 | 430,373 | +0.50(+2.50%) |
Oct 02, 2015 | 19.91 | 20.00 | 19.14 | 19.98 | 629,427 | -0.25(-1.25%) |
Oct 01, 2015 | 20.31 | 20.34 | 19.89 | 20.23 | 492,443 | -0.02(-0.11%) |
Sep 30, 2015 | 20.04 | 20.34 | 19.87 | 20.26 | 697,363 | +0.41(+2.09%) |
Sep 29, 2015 | 20.02 | 20.08 | 19.75 | 19.84 | 411,475 | -0.15(-0.77%) |
Sep 28, 2015 | 20.18 | 20.33 | 19.97 | 20.00 | 620,743 | -0.36(-1.77%) |
Sep 25, 2015 | 20.41 | 20.63 | 20.27 | 20.36 | 452,698 | +0.22(+1.11%) |
Sep 24, 2015 | 19.63 | 20.17 | 19.54 | 20.13 | 420,065 | +0.29(+1.47%) |
Sep 23, 2015 | 19.85 | 20.06 | 19.65 | 19.84 | 269,186 | +0.08(+0.39%) |
Sep 22, 2015 | 19.64 | 19.92 | 19.57 | 19.77 | 416,974 | -0.19(-0.96%) |
Sep 21, 2015 | 19.87 | 20.19 | 19.69 | 19.96 | 405,277 | +0.28(+1.40%) |
Sep 18, 2015 | 19.98 | 20.00 | 19.64 | 19.68 | 1,013,925 | -0.67(-3.28%) |
Sep 17, 2015 | 20.89 | 21.31 | 20.30 | 20.35 | 633,999 | -0.59(-2.82%) |
Sep 16, 2015 | 20.86 | 21.02 | 20.66 | 20.94 | 429,138 | +0.12(+0.59%) |
Sep 15, 2015 | 20.56 | 20.95 | 20.56 | 20.82 | 389,138 | +0.29(+1.42%) |
Sep 14, 2015 | 20.55 | 20.79 | 20.43 | 20.53 | 334,899 | -0.03(-0.15%) |
Sep 11, 2015 | 20.36 | 20.63 | 20.19 | 20.56 | 326,771 | +0.01(+0.04%) |
Sep 10, 2015 | 20.20 | 20.70 | 20.17 | 20.55 | 450,546 | +0.25(+1.21%) |
Sep 09, 2015 | 20.40 | 20.61 | 20.15 | 20.30 | 536,981 | +0.02(+0.11%) |
Sep 08, 2015 | 20.06 | 20.31 | 19.64 | 20.28 | 282,239 | +0.61(+3.08%) |
Sep 04, 2015 | 19.63 | 19.67 | 19.67 | 19.67 | 390,299 | -0.23(-1.16%) |
Sep 03, 2015 | 19.73 | 20.04 | 19.67 | 19.90 | 415,150 | +0.15(+0.74%) |
Sep 02, 2015 | 19.67 | 19.87 | 19.41 | 19.76 | 743,700 | +0.40(+2.06%) |
Sep 01, 2015 | 19.51 | 19.81 | 19.26 | 19.36 | 973,098 | -0.61(-3.04%) |
Aug 31, 2015 | 19.53 | 19.98 | 19.44 | 19.97 | 636,419 | +0.27(+1.36%) |
Aug 28, 2015 | 19.62 | 19.88 | 19.54 | 19.70 | 572,073 | +0.02(+0.12%) |
Aug 27, 2015 | 19.40 | 19.89 | 19.17 | 19.67 | 905,634 | +0.40(+2.07%) |
Aug 26, 2015 | 19.14 | 19.30 | 18.60 | 19.27 | 913,154 | +0.60(+3.21%) |
Aug 25, 2015 | 19.67 | 19.75 | 18.65 | 18.68 | 788,664 | -0.39(-2.05%) |
Aug 24, 2015 | 19.57 | 19.90 | 19.00 | 19.07 | 786,240 | -1.22(-6.00%) |
Aug 21, 2015 | 20.00 | 20.50 | 19.84 | 20.28 | 604,474 | -0.10(-0.47%) |
Aug 20, 2015 | 20.80 | 21.12 | 20.27 | 20.38 | 694,855 | -0.67(-3.17%) |
Aug 19, 2015 | 21.48 | 21.49 | 21.04 | 21.05 | 356,802 | -0.48(-2.25%) |
Aug 18, 2015 | 21.63 | 21.78 | 21.45 | 21.53 | 363,381 | -0.05(-0.21%) |
Aug 17, 2015 | 21.52 | 21.78 | 21.29 | 21.58 | 490,675 | -0.01(-0.04%) |
Aug 14, 2015 | 21.30 | 21.59 | 21.28 | 21.59 | 499,806 | +0.21(+1.01%) |
Aug 13, 2015 | 21.24 | 21.52 | 21.15 | 21.37 | 484,539 | +0.10(+0.47%) |
Aug 12, 2015 | 21.53 | 21.75 | 21.03 | 21.27 | 985,323 | -0.47(-2.15%) |
Aug 11, 2015 | 21.87 | 22.10 | 21.46 | 21.74 | 353,945 | -0.32(-1.46%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.80 | 22.06 | 387,191 | +0.45(+2.10%) |
Aug 07, 2015 | 21.78 | 22.02 | 21.34 | 21.61 | 379,070 | -0.26(-1.19%) |
Aug 06, 2015 | 22.02 | 22.14 | 21.78 | 21.87 | 341,609 | -0.06(-0.28%) |
Aug 05, 2015 | 21.88 | 22.25 | 21.65 | 21.93 | 256,571 | +0.17(+0.78%) |
Aug 04, 2015 | 21.69 | 21.94 | 21.55 | 21.76 | 316,809 | +0.14(+0.64%) |