Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.46 | 20.64 | 19.19 | 19.22 | 715,882 | -1.18(-5.78%) |
Oct 29, 2015 | 18.05 | 20.55 | 17.25 | 20.40 | 1,570,438 | +3.06(+17.65%) |
Oct 28, 2015 | 17.32 | 17.45 | 17.16 | 17.34 | 704,929 | -0.04(-0.23%) |
Oct 27, 2015 | 17.40 | 17.72 | 17.35 | 17.38 | 329,655 | +0.02(+0.12%) |
Oct 26, 2015 | 17.88 | 17.94 | 17.23 | 17.36 | 270,714 | -0.61(-3.39%) |
Oct 23, 2015 | 18.21 | 18.56 | 17.62 | 17.97 | 356,210 | -0.38(-2.07%) |
Oct 22, 2015 | 18.46 | 18.59 | 17.83 | 18.35 | 368,350 | -0.02(-0.11%) |
Oct 21, 2015 | 18.63 | 18.74 | 18.31 | 18.37 | 197,523 | -0.27(-1.45%) |
Oct 20, 2015 | 18.45 | 18.69 | 18.24 | 18.64 | 431,728 | +0.18(+0.98%) |
Oct 19, 2015 | 18.23 | 18.66 | 18.19 | 18.46 | 542,603 | +0.15(+0.82%) |
Oct 16, 2015 | 18.57 | 18.74 | 18.19 | 18.31 | 218,220 | -0.19(-1.03%) |
Oct 15, 2015 | 18.04 | 18.54 | 17.93 | 18.50 | 342,721 | +0.45(+2.49%) |
Oct 14, 2015 | 18.20 | 18.44 | 17.70 | 18.05 | 208,494 | -0.18(-0.99%) |
Oct 13, 2015 | 18.25 | 19.42 | 18.19 | 18.23 | 169,429 | -0.09(-0.49%) |
Oct 12, 2015 | 18.38 | 18.52 | 18.10 | 18.32 | 156,043 | -0.04(-0.22%) |
Oct 09, 2015 | 18.45 | 18.45 | 18.08 | 18.36 | 220,607 | +0.00(+0.00%) |
Oct 08, 2015 | 18.96 | 19.14 | 18.27 | 18.36 | 185,103 | -0.68(-3.57%) |
Oct 07, 2015 | 19.07 | 19.15 | 18.73 | 19.04 | 284,444 | +0.14(+0.74%) |
Oct 06, 2015 | 19.38 | 19.98 | 18.52 | 18.90 | 203,504 | -0.51(-2.63%) |
Oct 05, 2015 | 19.48 | 19.56 | 19.14 | 19.41 | 213,771 | +0.01(+0.05%) |
Oct 02, 2015 | 18.79 | 19.51 | 18.67 | 19.40 | 305,090 | +0.46(+2.43%) |
Oct 01, 2015 | 18.94 | 19.31 | 18.72 | 18.94 | 170,825 | +0.06(+0.32%) |
Sep 30, 2015 | 18.97 | 19.07 | 18.56 | 18.88 | 219,008 | +0.06(+0.32%) |
Sep 29, 2015 | 19.20 | 19.30 | 18.59 | 18.82 | 232,744 | -0.40(-2.08%) |
Sep 28, 2015 | 19.65 | 19.68 | 18.90 | 19.22 | 210,569 | -0.53(-2.68%) |
Sep 25, 2015 | 20.25 | 20.45 | 19.51 | 19.75 | 358,707 | -0.36(-1.79%) |
Sep 24, 2015 | 20.15 | 20.31 | 20.01 | 20.11 | 75,973 | -0.13(-0.64%) |
Sep 23, 2015 | 20.03 | 20.49 | 19.96 | 20.24 | 115,225 | +0.16(+0.80%) |
Sep 22, 2015 | 20.11 | 20.19 | 19.83 | 20.08 | 228,055 | -0.18(-0.89%) |
Sep 21, 2015 | 20.63 | 20.96 | 20.12 | 20.26 | 200,304 | -0.32(-1.55%) |
Sep 18, 2015 | 20.34 | 20.86 | 20.34 | 20.58 | 279,565 | -0.01(-0.05%) |
Sep 17, 2015 | 20.24 | 20.75 | 20.16 | 20.59 | 233,959 | +0.14(+0.68%) |
Sep 16, 2015 | 20.82 | 21.02 | 20.38 | 20.45 | 127,660 | -0.33(-1.59%) |
Sep 15, 2015 | 20.48 | 20.89 | 20.44 | 20.78 | 133,437 | +0.33(+1.61%) |
Sep 14, 2015 | 20.80 | 20.80 | 20.40 | 20.45 | 75,981 | -0.30(-1.45%) |
Sep 11, 2015 | 20.76 | 20.81 | 20.54 | 20.75 | 83,781 | -0.12(-0.57%) |
Sep 10, 2015 | 20.81 | 21.07 | 20.66 | 20.87 | 199,360 | +0.05(+0.24%) |
Sep 09, 2015 | 21.32 | 21.57 | 20.76 | 20.82 | 357,327 | -0.37(-1.75%) |
Sep 08, 2015 | 21.08 | 21.42 | 20.85 | 21.19 | 206,975 | +0.32(+1.53%) |
Sep 04, 2015 | 20.55 | 20.87 | 20.87 | 20.87 | 123,400 | +0.11(+0.53%) |
Sep 03, 2015 | 21.60 | 21.68 | 20.68 | 20.76 | 290,452 | -0.69(-3.22%) |
Sep 02, 2015 | 20.85 | 21.54 | 20.79 | 21.45 | 375,628 | +1.17(+5.77%) |
Sep 01, 2015 | 20.32 | 20.59 | 20.13 | 20.28 | 276,409 | -0.31(-1.51%) |
Aug 31, 2015 | 20.41 | 20.75 | 20.32 | 20.59 | 345,347 | +0.14(+0.68%) |
Aug 28, 2015 | 20.62 | 20.67 | 20.20 | 20.45 | 227,749 | -0.25(-1.21%) |
Aug 27, 2015 | 20.65 | 20.87 | 20.25 | 20.70 | 173,657 | +0.13(+0.63%) |
Aug 26, 2015 | 20.92 | 21.25 | 20.07 | 20.57 | 270,624 | -0.01(-0.05%) |
Aug 25, 2015 | 21.10 | 21.10 | 18.23 | 20.58 | 122,638 | +0.08(+0.39%) |
Aug 24, 2015 | 19.69 | 20.96 | 19.37 | 20.50 | 230,057 | +0.00(+0.00%) |
Aug 21, 2015 | 20.15 | 20.85 | 20.15 | 20.50 | 161,917 | -0.05(-0.24%) |
Aug 20, 2015 | 21.05 | 21.20 | 20.47 | 20.55 | 231,653 | -0.68(-3.20%) |
Aug 19, 2015 | 21.21 | 21.43 | 20.98 | 21.23 | 122,511 | -0.13(-0.61%) |
Aug 18, 2015 | 21.23 | 21.46 | 20.21 | 21.36 | 140,857 | +0.07(+0.33%) |
Aug 17, 2015 | 20.99 | 21.46 | 20.93 | 21.29 | 111,256 | +0.27(+1.28%) |
Aug 14, 2015 | 21.02 | 21.03 | 20.64 | 21.02 | 127,042 | -0.05(-0.24%) |
Aug 13, 2015 | 21.11 | 21.36 | 20.94 | 21.07 | 139,894 | -0.06(-0.28%) |
Aug 12, 2015 | 20.95 | 21.21 | 20.86 | 21.13 | 211,421 | +0.16(+0.76%) |
Aug 11, 2015 | 20.85 | 21.05 | 20.76 | 20.97 | 151,210 | +0.01(+0.05%) |
Aug 10, 2015 | 20.68 | 21.06 | 20.68 | 20.96 | 144,717 | +0.35(+1.70%) |
Aug 07, 2015 | 20.50 | 20.64 | 20.30 | 20.61 | 203,791 | -0.01(-0.05%) |
Aug 06, 2015 | 20.52 | 20.79 | 20.36 | 20.62 | 237,206 | +0.08(+0.39%) |
Aug 05, 2015 | 21.02 | 21.19 | 20.47 | 20.54 | 204,033 | -0.31(-1.49%) |
Aug 04, 2015 | 20.61 | 21.10 | 20.35 | 20.85 | 470,054 | +0.23(+1.12%) |