Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.04 | 18.56 | 17.63 | 18.31 | 126,534 | +0.25(+1.38%) |
Oct 29, 2015 | 19.15 | 19.15 | 17.99 | 18.06 | 119,055 | -1.09(-5.71%) |
Oct 28, 2015 | 18.75 | 19.44 | 18.68 | 19.15 | 59,623 | +0.47(+2.52%) |
Oct 27, 2015 | 19.23 | 19.23 | 18.55 | 18.68 | 131,207 | -0.53(-2.75%) |
Oct 26, 2015 | 19.48 | 19.59 | 19.00 | 19.21 | 33,792 | -0.25(-1.28%) |
Oct 23, 2015 | 19.92 | 19.98 | 19.20 | 19.46 | 98,618 | -0.34(-1.70%) |
Oct 22, 2015 | 19.98 | 20.26 | 19.55 | 19.80 | 45,903 | -0.12(-0.63%) |
Oct 21, 2015 | 20.22 | 20.70 | 19.79 | 19.92 | 100,140 | -0.23(-1.14%) |
Oct 20, 2015 | 19.65 | 20.20 | 19.65 | 20.15 | 96,462 | +0.37(+1.89%) |
Oct 19, 2015 | 19.07 | 19.83 | 19.02 | 19.78 | 70,846 | +0.59(+3.10%) |
Oct 16, 2015 | 19.16 | 19.40 | 18.87 | 19.18 | 51,780 | +0.10(+0.50%) |
Oct 15, 2015 | 18.95 | 19.31 | 18.55 | 19.09 | 110,646 | +0.19(+1.02%) |
Oct 14, 2015 | 19.30 | 19.47 | 18.50 | 18.89 | 90,564 | -0.36(-1.89%) |
Oct 13, 2015 | 19.83 | 20.05 | 18.98 | 19.26 | 63,786 | -0.76(-3.79%) |
Oct 12, 2015 | 19.88 | 20.12 | 19.54 | 20.02 | 103,839 | +0.10(+0.48%) |
Oct 09, 2015 | 20.05 | 20.11 | 19.67 | 19.92 | 60,493 | -0.03(-0.14%) |
Oct 08, 2015 | 19.81 | 20.12 | 19.44 | 19.95 | 92,934 | +0.05(+0.24%) |
Oct 07, 2015 | 19.03 | 19.90 | 18.88 | 19.90 | 152,003 | +1.03(+5.44%) |
Oct 06, 2015 | 19.66 | 20.05 | 18.77 | 18.87 | 110,055 | -0.83(-4.24%) |
Oct 05, 2015 | 19.40 | 19.77 | 19.22 | 19.71 | 118,090 | +0.41(+2.14%) |
Oct 02, 2015 | 18.86 | 19.30 | 18.64 | 19.30 | 133,966 | +0.18(+0.95%) |
Oct 01, 2015 | 19.11 | 19.57 | 18.72 | 19.11 | 92,110 | +0.07(+0.35%) |
Sep 30, 2015 | 18.70 | 19.14 | 18.54 | 19.05 | 232,545 | +0.59(+3.22%) |
Sep 29, 2015 | 19.09 | 19.24 | 18.41 | 18.45 | 156,155 | -0.54(-2.83%) |
Sep 28, 2015 | 20.01 | 20.05 | 18.82 | 18.99 | 142,680 | -1.14(-5.67%) |
Sep 25, 2015 | 20.40 | 20.62 | 20.08 | 20.13 | 99,272 | -0.24(-1.18%) |
Sep 24, 2015 | 20.20 | 20.53 | 19.51 | 20.37 | 147,952 | +0.12(+0.57%) |
Sep 23, 2015 | 20.24 | 20.68 | 20.15 | 20.26 | 92,832 | +0.02(+0.09%) |
Sep 22, 2015 | 20.90 | 20.90 | 20.14 | 20.24 | 202,292 | -0.83(-3.96%) |
Sep 21, 2015 | 22.12 | 22.26 | 20.91 | 21.07 | 163,141 | -0.80(-3.64%) |
Sep 18, 2015 | 22.05 | 23.08 | 21.85 | 21.87 | 488,780 | -0.42(-1.89%) |
Sep 17, 2015 | 22.15 | 22.65 | 22.12 | 22.29 | 123,478 | +0.30(+1.35%) |
Sep 16, 2015 | 22.24 | 22.42 | 21.91 | 21.99 | 60,819 | -0.15(-0.69%) |
Sep 15, 2015 | 22.07 | 22.31 | 21.73 | 22.15 | 114,961 | +0.10(+0.44%) |
Sep 14, 2015 | 22.63 | 23.03 | 21.85 | 22.05 | 204,898 | -0.39(-1.75%) |
Sep 11, 2015 | 21.47 | 22.73 | 21.47 | 22.44 | 335,757 | +0.98(+4.56%) |
Sep 10, 2015 | 21.35 | 21.59 | 21.11 | 21.47 | 103,959 | +0.02(+0.09%) |
Sep 09, 2015 | 21.83 | 22.06 | 21.36 | 21.45 | 271,983 | -0.12(-0.53%) |
Sep 08, 2015 | 21.24 | 21.74 | 21.24 | 21.56 | 190,997 | +0.54(+2.56%) |
Sep 04, 2015 | 21.09 | 21.02 | 21.02 | 21.02 | 47,730 | -0.19(-0.90%) |
Sep 03, 2015 | 21.42 | 21.62 | 21.16 | 21.22 | 136,461 | +0.07(+0.32%) |
Sep 02, 2015 | 21.20 | 21.46 | 20.18 | 21.15 | 254,231 | +0.21(+1.01%) |
Sep 01, 2015 | 20.75 | 21.08 | 20.55 | 20.94 | 89,563 | -0.17(-0.82%) |
Aug 31, 2015 | 21.97 | 22.08 | 21.06 | 21.11 | 119,544 | -0.78(-3.55%) |
Aug 28, 2015 | 21.38 | 22.13 | 21.21 | 21.89 | 310,251 | +0.40(+1.88%) |
Aug 27, 2015 | 21.17 | 21.70 | 20.56 | 21.48 | 100,520 | +0.64(+3.08%) |
Aug 26, 2015 | 20.82 | 20.92 | 20.04 | 20.84 | 60,459 | +0.58(+2.84%) |
Aug 25, 2015 | 20.73 | 21.08 | 20.05 | 20.27 | 141,561 | -0.08(-0.38%) |
Aug 24, 2015 | 19.57 | 21.19 | 18.28 | 20.34 | 184,952 | -0.15(-0.75%) |
Aug 21, 2015 | 20.92 | 21.40 | 20.25 | 20.50 | 143,054 | -0.80(-3.74%) |
Aug 20, 2015 | 21.49 | 21.62 | 20.59 | 21.29 | 255,346 | -0.30(-1.38%) |
Aug 19, 2015 | 20.67 | 21.73 | 20.63 | 21.59 | 264,773 | +0.88(+4.26%) |
Aug 18, 2015 | 20.61 | 20.86 | 20.39 | 20.71 | 379,366 | +0.21(+1.03%) |
Aug 17, 2015 | 20.55 | 20.71 | 20.28 | 20.50 | 198,177 | -0.10(-0.47%) |
Aug 14, 2015 | 20.60 | 20.72 | 20.27 | 20.59 | 46,788 | +0.06(+0.28%) |
Aug 13, 2015 | 20.25 | 20.69 | 19.86 | 20.53 | 108,623 | +0.39(+1.95%) |
Aug 12, 2015 | 20.14 | 20.52 | 19.80 | 20.14 | 57,785 | -0.04(-0.19%) |
Aug 11, 2015 | 20.15 | 20.31 | 19.93 | 20.18 | 53,429 | -0.21(-1.04%) |
Aug 10, 2015 | 20.05 | 20.70 | 20.03 | 20.39 | 89,281 | +0.62(+3.16%) |
Aug 07, 2015 | 18.90 | 20.43 | 18.77 | 19.77 | 189,258 | +1.59(+8.76%) |
Aug 06, 2015 | 18.47 | 18.96 | 18.14 | 18.17 | 49,920 | -0.25(-1.35%) |
Aug 05, 2015 | 18.67 | 18.67 | 18.21 | 18.42 | 49,927 | -0.11(-0.57%) |
Aug 04, 2015 | 18.97 | 18.97 | 18.21 | 18.53 | 34,551 | -0.40(-2.13%) |