Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.03 | 21.03 | 20.47 | 20.51 | 510,841 | -0.53(-2.50%) |
Oct 29, 2015 | 21.10 | 21.23 | 20.90 | 21.03 | 124,178 | -0.14(-0.68%) |
Oct 28, 2015 | 20.29 | 21.19 | 20.29 | 21.18 | 337,716 | +0.89(+4.39%) |
Oct 27, 2015 | 20.31 | 20.38 | 20.17 | 20.29 | 79,101 | -0.25(-1.24%) |
Oct 26, 2015 | 20.70 | 20.70 | 20.40 | 20.54 | 91,693 | -0.10(-0.48%) |
Oct 23, 2015 | 20.52 | 20.67 | 20.38 | 20.64 | 200,235 | +0.38(+1.87%) |
Oct 22, 2015 | 19.85 | 20.41 | 19.84 | 20.26 | 170,041 | +0.63(+3.23%) |
Oct 21, 2015 | 20.08 | 20.15 | 19.63 | 19.63 | 81,035 | -0.35(-1.74%) |
Oct 20, 2015 | 19.74 | 20.03 | 19.74 | 19.97 | 74,613 | +0.18(+0.90%) |
Oct 19, 2015 | 19.53 | 19.85 | 19.53 | 19.80 | 92,626 | +0.06(+0.30%) |
Oct 16, 2015 | 19.59 | 19.82 | 19.58 | 19.74 | 115,250 | +0.15(+0.78%) |
Oct 15, 2015 | 19.03 | 19.58 | 19.03 | 19.58 | 136,162 | +0.79(+4.21%) |
Oct 14, 2015 | 19.15 | 19.17 | 18.74 | 18.79 | 146,328 | -0.38(-1.99%) |
Oct 13, 2015 | 19.24 | 19.47 | 19.16 | 19.17 | 109,942 | -0.25(-1.30%) |
Oct 12, 2015 | 19.35 | 19.46 | 19.30 | 19.43 | 145,677 | +0.10(+0.53%) |
Oct 09, 2015 | 19.51 | 19.61 | 19.17 | 19.32 | 243,961 | -0.19(-0.96%) |
Oct 08, 2015 | 19.19 | 19.56 | 19.14 | 19.51 | 262,508 | +0.22(+1.13%) |
Oct 07, 2015 | 19.15 | 19.41 | 19.02 | 19.29 | 293,049 | +0.34(+1.82%) |
Oct 06, 2015 | 19.07 | 19.16 | 18.91 | 18.95 | 176,844 | -0.16(-0.84%) |
Oct 05, 2015 | 18.55 | 19.15 | 18.55 | 19.11 | 317,211 | +0.79(+4.29%) |
Oct 02, 2015 | 17.74 | 18.33 | 17.27 | 18.32 | 255,903 | +0.03(+0.19%) |
Oct 01, 2015 | 18.27 | 18.38 | 17.90 | 18.29 | 198,042 | +0.08(+0.47%) |
Sep 30, 2015 | 18.20 | 18.23 | 17.84 | 18.20 | 175,525 | +0.43(+2.43%) |
Sep 29, 2015 | 17.73 | 17.82 | 17.48 | 17.77 | 297,069 | +0.13(+0.74%) |
Sep 28, 2015 | 18.27 | 18.33 | 17.59 | 17.64 | 467,347 | -0.87(-4.69%) |
Sep 25, 2015 | 18.54 | 18.78 | 18.38 | 18.51 | 310,015 | +0.40(+2.22%) |
Sep 24, 2015 | 18.01 | 18.16 | 17.81 | 18.11 | 369,095 | -0.24(-1.31%) |
Sep 23, 2015 | 18.34 | 18.45 | 18.16 | 18.35 | 100,876 | +0.05(+0.27%) |
Sep 22, 2015 | 18.25 | 18.39 | 18.05 | 18.30 | 334,225 | -0.46(-2.44%) |
Sep 21, 2015 | 18.53 | 18.91 | 18.53 | 18.76 | 343,207 | +0.39(+2.14%) |
Sep 18, 2015 | 18.41 | 18.71 | 18.28 | 18.36 | 962,086 | -0.69(-3.62%) |
Sep 17, 2015 | 19.40 | 19.69 | 18.97 | 19.05 | 364,513 | -0.36(-1.85%) |
Sep 16, 2015 | 19.17 | 19.48 | 19.03 | 19.41 | 226,475 | +0.25(+1.33%) |
Sep 15, 2015 | 18.70 | 19.26 | 18.70 | 19.16 | 114,383 | +0.50(+2.69%) |
Sep 14, 2015 | 18.64 | 18.79 | 18.58 | 18.66 | 140,552 | -0.11(-0.57%) |
Sep 11, 2015 | 18.41 | 18.76 | 18.36 | 18.76 | 74,288 | +0.19(+1.00%) |
Sep 10, 2015 | 18.39 | 18.84 | 18.38 | 18.58 | 115,010 | +0.16(+0.86%) |
Sep 09, 2015 | 19.20 | 19.34 | 18.36 | 18.42 | 381,431 | -0.49(-2.57%) |
Sep 08, 2015 | 18.58 | 18.93 | 18.48 | 18.90 | 250,328 | +0.85(+4.72%) |
Sep 04, 2015 | 18.51 | 18.05 | 18.05 | 18.05 | 337,870 | -0.64(-3.44%) |
Sep 03, 2015 | 18.68 | 19.08 | 18.58 | 18.69 | 391,143 | +0.18(+0.98%) |
Sep 02, 2015 | 18.43 | 18.59 | 18.07 | 18.51 | 572,859 | +0.49(+2.73%) |
Sep 01, 2015 | 19.10 | 19.10 | 17.80 | 18.02 | 751,775 | -1.27(-6.57%) |
Aug 31, 2015 | 19.15 | 19.48 | 19.15 | 19.29 | 868,662 | -0.33(-1.70%) |
Aug 28, 2015 | 19.47 | 19.65 | 19.40 | 19.62 | 223,348 | -0.02(-0.12%) |
Aug 27, 2015 | 18.93 | 19.81 | 18.93 | 19.65 | 784,138 | +0.90(+4.82%) |
Aug 26, 2015 | 18.56 | 18.82 | 17.76 | 18.74 | 589,778 | +1.26(+7.19%) |
Aug 25, 2015 | 19.50 | 19.56 | 17.48 | 17.49 | 551,061 | -0.59(-3.25%) |
Aug 24, 2015 | 17.96 | 19.33 | 16.15 | 18.07 | 1,651,685 | -1.84(-9.26%) |
Aug 21, 2015 | 20.75 | 20.86 | 19.92 | 19.92 | 535,431 | -1.24(-5.87%) |
Aug 20, 2015 | 21.57 | 21.63 | 21.15 | 21.16 | 331,721 | -0.86(-3.92%) |
Aug 19, 2015 | 22.24 | 22.36 | 21.87 | 22.02 | 174,084 | -0.38(-1.70%) |
Aug 18, 2015 | 22.32 | 22.48 | 22.32 | 22.41 | 79,679 | -0.05(-0.20%) |
Aug 17, 2015 | 22.05 | 22.45 | 22.02 | 22.45 | 72,121 | +0.10(+0.45%) |
Aug 14, 2015 | 22.16 | 22.35 | 22.12 | 22.35 | 63,688 | +0.32(+1.45%) |
Aug 13, 2015 | 21.88 | 22.19 | 21.80 | 22.03 | 97,245 | +0.13(+0.61%) |
Aug 12, 2015 | 21.91 | 21.94 | 21.27 | 21.90 | 403,977 | -0.34(-1.52%) |
Aug 11, 2015 | 22.35 | 22.37 | 22.09 | 22.24 | 158,671 | -0.34(-1.50%) |
Aug 10, 2015 | 22.38 | 22.60 | 22.38 | 22.57 | 123,315 | +0.42(+1.89%) |
Aug 07, 2015 | 22.07 | 22.20 | 21.88 | 22.16 | 119,334 | +0.03(+0.14%) |
Aug 06, 2015 | 22.42 | 22.44 | 21.96 | 22.13 | 116,816 | -0.18(-0.80%) |
Aug 05, 2015 | 22.42 | 22.59 | 22.26 | 22.30 | 127,923 | +0.07(+0.33%) |
Aug 04, 2015 | 22.29 | 22.46 | 22.18 | 22.23 | 88,515 | -0.05(-0.24%) |