Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.95 | 21.00 | 20.65 | 20.69 | 643,453 | -0.23(-1.09%) |
Oct 29, 2015 | 20.65 | 21.24 | 20.65 | 20.91 | 643,699 | +0.11(+0.52%) |
Oct 28, 2015 | 20.71 | 20.89 | 19.76 | 20.81 | 1,556,174 | -0.08(-0.38%) |
Oct 27, 2015 | 21.05 | 21.06 | 20.62 | 20.89 | 598,671 | -0.26(-1.21%) |
Oct 26, 2015 | 21.43 | 21.45 | 20.99 | 21.14 | 581,746 | -0.30(-1.41%) |
Oct 23, 2015 | 21.46 | 21.62 | 21.14 | 21.44 | 810,453 | +0.08(+0.37%) |
Oct 22, 2015 | 20.86 | 21.40 | 20.71 | 21.36 | 695,494 | +0.62(+2.97%) |
Oct 21, 2015 | 20.49 | 20.89 | 20.45 | 20.75 | 628,173 | +0.23(+1.14%) |
Oct 20, 2015 | 20.74 | 20.80 | 20.36 | 20.52 | 599,363 | -0.22(-1.04%) |
Oct 19, 2015 | 21.03 | 21.15 | 20.63 | 20.73 | 601,371 | -0.48(-2.28%) |
Oct 16, 2015 | 20.86 | 21.23 | 20.70 | 21.22 | 577,429 | +0.41(+1.97%) |
Oct 15, 2015 | 20.41 | 20.82 | 20.30 | 20.81 | 755,818 | +0.42(+2.04%) |
Oct 14, 2015 | 21.03 | 21.15 | 20.34 | 20.39 | 795,526 | -0.64(-3.04%) |
Oct 13, 2015 | 21.14 | 21.34 | 21.01 | 21.03 | 883,846 | -0.23(-1.10%) |
Oct 12, 2015 | 21.01 | 21.26 | 20.90 | 21.26 | 770,341 | +0.22(+1.06%) |
Oct 09, 2015 | 20.74 | 21.19 | 20.68 | 21.04 | 498,857 | +0.31(+1.51%) |
Oct 08, 2015 | 20.53 | 20.74 | 20.31 | 20.73 | 694,023 | +0.21(+1.00%) |
Oct 07, 2015 | 20.45 | 20.52 | 20.20 | 20.52 | 1,059,602 | +0.13(+0.61%) |
Oct 06, 2015 | 20.52 | 20.56 | 20.29 | 20.40 | 638,404 | -0.22(-1.05%) |
Oct 05, 2015 | 20.46 | 20.66 | 20.37 | 20.61 | 486,895 | +0.21(+1.01%) |
Oct 02, 2015 | 20.17 | 20.44 | 20.13 | 20.41 | 688,619 | +0.06(+0.28%) |
Oct 01, 2015 | 20.75 | 20.98 | 20.25 | 20.35 | 613,108 | -0.43(-2.06%) |
Sep 30, 2015 | 20.35 | 20.84 | 20.34 | 20.78 | 936,061 | +0.48(+2.39%) |
Sep 29, 2015 | 20.74 | 20.74 | 20.12 | 20.29 | 1,038,832 | -0.43(-2.09%) |
Sep 28, 2015 | 21.04 | 21.07 | 20.58 | 20.73 | 666,210 | -0.32(-1.52%) |
Sep 25, 2015 | 20.74 | 21.34 | 20.71 | 21.05 | 1,155,298 | +0.40(+1.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 20.49 | 20.64 | 1,076,463 | -0.10(-0.49%) |
Sep 23, 2015 | 20.89 | 21.20 | 20.61 | 20.75 | 789,545 | -0.01(-0.03%) |
Sep 22, 2015 | 20.86 | 21.10 | 20.02 | 20.75 | 731,675 | -0.27(-1.29%) |
Sep 21, 2015 | 20.86 | 21.15 | 20.79 | 21.02 | 724,063 | +0.25(+1.20%) |
Sep 18, 2015 | 20.73 | 21.05 | 20.67 | 20.77 | 858,312 | -0.13(-0.62%) |
Sep 17, 2015 | 20.76 | 21.19 | 20.65 | 20.90 | 661,362 | +0.09(+0.43%) |
Sep 16, 2015 | 20.67 | 20.88 | 20.58 | 20.81 | 664,507 | +0.14(+0.66%) |
Sep 15, 2015 | 20.54 | 20.68 | 20.33 | 20.68 | 977,137 | +0.14(+0.66%) |
Sep 14, 2015 | 20.33 | 20.56 | 20.28 | 20.54 | 898,660 | +0.20(+1.00%) |
Sep 11, 2015 | 20.25 | 20.50 | 20.11 | 20.34 | 1,231,966 | +0.05(+0.22%) |
Sep 10, 2015 | 20.27 | 20.41 | 19.98 | 20.29 | 1,468,153 | +0.03(+0.14%) |
Sep 09, 2015 | 20.60 | 20.77 | 20.23 | 20.27 | 1,820,820 | -0.34(-1.64%) |
Sep 08, 2015 | 20.43 | 21.03 | 20.38 | 20.61 | 2,676,330 | +0.18(+0.88%) |
Sep 04, 2015 | 19.40 | 20.42 | 20.42 | 20.42 | 3,899,575 | +1.23(+6.38%) |
Sep 03, 2015 | 18.13 | 19.67 | 18.12 | 19.20 | 6,012,191 | +2.00(+11.66%) |
Sep 02, 2015 | 17.06 | 17.20 | 16.92 | 17.19 | 586,510 | +0.27(+1.57%) |
Sep 01, 2015 | 16.88 | 17.02 | 16.79 | 16.93 | 735,801 | -0.23(-1.35%) |
Aug 31, 2015 | 17.15 | 17.18 | 16.95 | 17.16 | 658,718 | -0.07(-0.39%) |
Aug 28, 2015 | 16.66 | 17.23 | 16.66 | 17.23 | 1,161,781 | +0.58(+3.46%) |
Aug 27, 2015 | 16.32 | 16.99 | 16.22 | 16.65 | 1,171,124 | +0.40(+2.43%) |
Aug 26, 2015 | 16.30 | 16.32 | 15.97 | 16.26 | 615,534 | +0.21(+1.34%) |
Aug 25, 2015 | 16.54 | 16.54 | 16.01 | 16.04 | 795,049 | -0.15(-0.91%) |
Aug 24, 2015 | 16.07 | 16.58 | 15.88 | 16.19 | 962,251 | -0.53(-3.17%) |
Aug 21, 2015 | 16.60 | 16.84 | 16.52 | 16.72 | 749,958 | -0.10(-0.57%) |
Aug 20, 2015 | 16.84 | 17.01 | 16.77 | 16.82 | 655,018 | -0.10(-0.60%) |
Aug 19, 2015 | 16.90 | 17.05 | 16.78 | 16.92 | 453,294 | +0.03(+0.17%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.82 | 16.89 | 331,842 | -0.02(-0.10%) |
Aug 17, 2015 | 16.74 | 16.96 | 16.68 | 16.91 | 334,375 | +0.14(+0.84%) |
Aug 14, 2015 | 16.59 | 16.80 | 16.50 | 16.77 | 326,439 | +0.19(+1.12%) |
Aug 13, 2015 | 16.63 | 16.76 | 16.49 | 16.58 | 416,165 | -0.03(-0.20%) |
Aug 12, 2015 | 16.79 | 16.90 | 16.54 | 16.61 | 452,083 | -0.30(-1.77%) |
Aug 11, 2015 | 16.85 | 17.07 | 16.79 | 16.91 | 453,301 | -0.03(-0.17%) |
Aug 10, 2015 | 16.85 | 17.09 | 16.83 | 16.94 | 521,485 | +0.11(+0.64%) |
Aug 07, 2015 | 16.81 | 16.87 | 16.70 | 16.83 | 376,788 | -0.03(-0.20%) |
Aug 06, 2015 | 16.83 | 16.87 | 16.63 | 16.87 | 365,664 | +0.03(+0.17%) |
Aug 05, 2015 | 16.92 | 17.04 | 16.81 | 16.84 | 293,270 | -0.01(-0.07%) |
Aug 04, 2015 | 16.69 | 17.01 | 16.69 | 16.85 | 513,878 | +0.14(+0.85%) |