Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.28 | 21.28 | 20.45 | 20.80 | 9,175 | -0.41(-1.93%) |
Oct 29, 2015 | 21.08 | 21.31 | 20.89 | 21.21 | 16,103 | -0.05(-0.24%) |
Oct 28, 2015 | 19.91 | 21.26 | 19.91 | 21.26 | 22,293 | +1.33(+6.69%) |
Oct 27, 2015 | 20.68 | 20.74 | 19.93 | 19.93 | 6,175 | -0.79(-3.82%) |
Oct 26, 2015 | 20.91 | 21.32 | 20.52 | 20.72 | 10,438 | -0.38(-1.81%) |
Oct 23, 2015 | 20.82 | 21.38 | 20.71 | 21.10 | 15,770 | +0.34(+1.66%) |
Oct 22, 2015 | 20.22 | 20.76 | 20.22 | 20.76 | 12,406 | +0.54(+2.68%) |
Oct 21, 2015 | 20.48 | 20.49 | 20.18 | 20.21 | 7,559 | -0.29(-1.43%) |
Oct 20, 2015 | 19.93 | 20.61 | 19.93 | 20.51 | 6,588 | -0.01(-0.05%) |
Oct 19, 2015 | 20.08 | 20.56 | 20.08 | 20.52 | 8,878 | +0.22(+1.10%) |
Oct 16, 2015 | 20.69 | 20.69 | 20.11 | 20.30 | 8,206 | -0.31(-1.49%) |
Oct 15, 2015 | 20.05 | 20.62 | 19.86 | 20.60 | 14,123 | +0.63(+3.15%) |
Oct 14, 2015 | 20.24 | 20.49 | 19.95 | 19.97 | 10,723 | -0.37(-1.80%) |
Oct 13, 2015 | 20.38 | 20.48 | 20.17 | 20.34 | 11,793 | -0.16(-0.79%) |
Oct 12, 2015 | 20.32 | 20.50 | 19.72 | 20.50 | 17,480 | +0.27(+1.34%) |
Oct 09, 2015 | 20.37 | 20.43 | 19.80 | 20.23 | 9,250 | +0.00(+0.00%) |
Oct 08, 2015 | 19.91 | 20.40 | 19.79 | 20.23 | 9,156 | -0.07(-0.32%) |
Oct 07, 2015 | 19.80 | 20.30 | 19.65 | 20.30 | 13,086 | +0.54(+2.74%) |
Oct 06, 2015 | 20.16 | 20.16 | 19.55 | 19.75 | 12,220 | -0.74(-3.61%) |
Oct 05, 2015 | 20.11 | 20.51 | 19.67 | 20.49 | 18,411 | +0.45(+2.23%) |
Oct 02, 2015 | 19.35 | 20.05 | 19.17 | 20.05 | 15,043 | +0.36(+1.82%) |
Oct 01, 2015 | 19.95 | 20.60 | 19.62 | 19.69 | 27,266 | -0.12(-0.63%) |
Sep 30, 2015 | 18.93 | 20.08 | 18.52 | 19.81 | 29,814 | +0.65(+3.40%) |
Sep 29, 2015 | 18.96 | 19.32 | 18.54 | 19.16 | 18,560 | +0.21(+1.12%) |
Sep 28, 2015 | 19.18 | 19.42 | 18.66 | 18.95 | 15,903 | -0.24(-1.26%) |
Sep 25, 2015 | 19.72 | 19.78 | 19.18 | 19.19 | 27,423 | -0.37(-1.87%) |
Sep 24, 2015 | 19.32 | 19.56 | 19.32 | 19.56 | 4,614 | +0.00(+0.00%) |
Sep 23, 2015 | 19.49 | 19.78 | 19.49 | 19.56 | 9,622 | +0.07(+0.34%) |
Sep 22, 2015 | 19.56 | 19.59 | 19.16 | 19.49 | 15,613 | -0.17(-0.86%) |
Sep 21, 2015 | 19.92 | 20.14 | 19.49 | 19.66 | 10,267 | -0.27(-1.36%) |
Sep 18, 2015 | 19.62 | 20.17 | 19.44 | 19.93 | 30,569 | -0.01(-0.07%) |
Sep 17, 2015 | 19.86 | 20.42 | 19.49 | 19.94 | 35,059 | -0.21(-1.02%) |
Sep 16, 2015 | 20.00 | 20.20 | 19.95 | 20.15 | 13,980 | +0.11(+0.55%) |
Sep 15, 2015 | 19.50 | 20.15 | 19.37 | 20.04 | 11,493 | +0.08(+0.40%) |
Sep 14, 2015 | 19.87 | 20.12 | 19.66 | 19.96 | 14,345 | +0.10(+0.52%) |
Sep 11, 2015 | 19.49 | 19.93 | 19.49 | 19.86 | 14,951 | +0.27(+1.38%) |
Sep 10, 2015 | 19.12 | 19.59 | 19.12 | 19.58 | 25,436 | +0.44(+2.30%) |
Sep 09, 2015 | 19.45 | 20.59 | 19.06 | 19.15 | 47,200 | -0.19(-0.99%) |
Sep 08, 2015 | 20.08 | 20.58 | 19.08 | 19.34 | 24,633 | -0.75(-3.72%) |
Sep 04, 2015 | 19.78 | 20.08 | 20.08 | 20.08 | 18,834 | +0.21(+1.07%) |
Sep 03, 2015 | 19.96 | 20.08 | 19.85 | 19.87 | 12,713 | -0.11(-0.55%) |
Sep 02, 2015 | 19.53 | 20.25 | 19.53 | 19.98 | 21,852 | +0.64(+3.33%) |
Sep 01, 2015 | 19.43 | 19.95 | 19.19 | 19.34 | 19,754 | -0.41(-2.08%) |
Aug 31, 2015 | 19.62 | 19.85 | 19.40 | 19.75 | 15,542 | +0.09(+0.45%) |
Aug 28, 2015 | 19.54 | 19.85 | 19.30 | 19.66 | 16,238 | +0.02(+0.11%) |
Aug 27, 2015 | 19.76 | 19.82 | 19.42 | 19.64 | 17,570 | +0.04(+0.22%) |
Aug 26, 2015 | 19.06 | 19.74 | 19.00 | 19.59 | 18,045 | +0.95(+5.11%) |
Aug 25, 2015 | 19.63 | 19.63 | 18.55 | 18.64 | 31,704 | -0.49(-2.58%) |
Aug 24, 2015 | 19.10 | 20.21 | 18.99 | 19.13 | 39,466 | -0.51(-2.59%) |
Aug 21, 2015 | 19.76 | 20.03 | 19.64 | 19.64 | 18,065 | -0.44(-2.17%) |
Aug 20, 2015 | 20.34 | 20.43 | 20.08 | 20.08 | 10,915 | -0.28(-1.36%) |
Aug 19, 2015 | 20.02 | 20.57 | 20.02 | 20.36 | 14,411 | +0.39(+1.97%) |
Aug 18, 2015 | 20.43 | 20.50 | 19.88 | 19.96 | 16,593 | -0.60(-2.90%) |
Aug 17, 2015 | 20.27 | 20.57 | 20.12 | 20.56 | 25,830 | +0.20(+1.00%) |
Aug 14, 2015 | 20.28 | 20.43 | 20.22 | 20.36 | 4,675 | +0.09(+0.47%) |
Aug 13, 2015 | 19.85 | 20.46 | 19.74 | 20.26 | 19,519 | +0.61(+3.11%) |
Aug 12, 2015 | 19.73 | 19.98 | 19.64 | 19.65 | 9,492 | -0.11(-0.55%) |
Aug 11, 2015 | 19.47 | 19.91 | 19.47 | 19.76 | 12,501 | +0.14(+0.70%) |
Aug 10, 2015 | 19.58 | 19.73 | 19.42 | 19.62 | 15,257 | +0.25(+1.28%) |
Aug 07, 2015 | 19.77 | 19.99 | 19.34 | 19.37 | 11,454 | -0.37(-1.88%) |
Aug 06, 2015 | 20.12 | 20.25 | 19.72 | 19.74 | 8,180 | -0.56(-2.76%) |
Aug 05, 2015 | 19.67 | 21.02 | 19.67 | 20.30 | 13,590 | +0.64(+3.25%) |
Aug 04, 2015 | 19.93 | 20.55 | 19.66 | 19.66 | 9,939 | -0.41(-2.03%) |