Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.67 | 18.72 | 18.24 | 18.72 | 226,910 | +0.01(+0.05%) |
Oct 29, 2015 | 19.47 | 19.79 | 18.59 | 18.71 | 133,865 | -0.76(-3.90%) |
Oct 28, 2015 | 18.60 | 19.67 | 18.60 | 19.47 | 204,325 | +0.97(+5.24%) |
Oct 27, 2015 | 19.08 | 19.15 | 18.41 | 18.50 | 356,473 | -0.72(-3.75%) |
Oct 26, 2015 | 19.61 | 19.69 | 19.19 | 19.22 | 152,956 | -0.41(-2.09%) |
Oct 23, 2015 | 19.67 | 20.02 | 19.13 | 19.63 | 149,597 | +0.22(+1.13%) |
Oct 22, 2015 | 19.46 | 20.09 | 19.00 | 19.41 | 188,082 | +0.21(+1.09%) |
Oct 21, 2015 | 19.72 | 19.74 | 18.78 | 19.20 | 199,973 | -0.41(-2.09%) |
Oct 20, 2015 | 20.69 | 20.95 | 19.51 | 19.61 | 230,685 | -1.03(-4.99%) |
Oct 19, 2015 | 20.58 | 21.08 | 20.27 | 20.64 | 205,733 | -0.16(-0.77%) |
Oct 16, 2015 | 21.50 | 21.57 | 20.69 | 20.80 | 290,710 | -0.55(-2.58%) |
Oct 15, 2015 | 21.98 | 21.98 | 20.63 | 21.35 | 461,775 | -0.57(-2.60%) |
Oct 14, 2015 | 22.99 | 23.22 | 21.57 | 21.92 | 249,803 | -0.90(-3.94%) |
Oct 13, 2015 | 23.89 | 23.95 | 22.52 | 22.82 | 437,394 | -1.18(-4.92%) |
Oct 12, 2015 | 23.96 | 25.13 | 23.71 | 24.00 | 316,649 | +0.45(+1.91%) |
Oct 09, 2015 | 23.62 | 24.08 | 23.22 | 23.55 | 244,547 | +0.05(+0.21%) |
Oct 08, 2015 | 23.17 | 23.57 | 22.84 | 23.50 | 238,510 | +0.30(+1.29%) |
Oct 07, 2015 | 22.88 | 23.50 | 22.58 | 23.20 | 111,108 | +0.35(+1.53%) |
Oct 06, 2015 | 23.65 | 24.07 | 22.59 | 22.85 | 136,148 | -0.76(-3.22%) |
Oct 05, 2015 | 22.84 | 24.06 | 22.84 | 23.61 | 192,429 | +0.88(+3.87%) |
Oct 02, 2015 | 22.22 | 22.76 | 21.57 | 22.73 | 159,375 | +0.33(+1.47%) |
Oct 01, 2015 | 23.17 | 23.52 | 21.92 | 22.40 | 155,221 | -0.86(-3.70%) |
Sep 30, 2015 | 23.01 | 23.53 | 22.31 | 23.26 | 322,912 | +0.60(+2.65%) |
Sep 29, 2015 | 22.95 | 23.37 | 22.40 | 22.66 | 119,888 | -0.29(-1.26%) |
Sep 28, 2015 | 23.28 | 23.34 | 22.57 | 22.95 | 122,944 | -0.43(-1.84%) |
Sep 25, 2015 | 24.56 | 24.56 | 23.36 | 23.38 | 123,668 | -0.90(-3.71%) |
Sep 24, 2015 | 24.09 | 24.42 | 23.94 | 24.28 | 107,217 | -0.09(-0.37%) |
Sep 23, 2015 | 24.65 | 24.85 | 23.97 | 24.37 | 172,876 | -0.14(-0.57%) |
Sep 22, 2015 | 25.14 | 25.24 | 24.38 | 24.51 | 151,100 | -1.03(-4.03%) |
Sep 21, 2015 | 26.25 | 26.47 | 25.20 | 25.54 | 116,729 | -0.51(-1.96%) |
Sep 18, 2015 | 25.52 | 26.47 | 25.25 | 26.05 | 767,275 | +0.29(+1.13%) |
Sep 17, 2015 | 24.84 | 26.64 | 24.72 | 25.76 | 332,216 | +0.96(+3.87%) |
Sep 16, 2015 | 24.31 | 24.88 | 23.61 | 24.80 | 273,164 | +1.15(+4.86%) |
Sep 15, 2015 | 22.97 | 24.38 | 22.97 | 23.65 | 327,677 | +1.15(+5.11%) |
Sep 14, 2015 | 23.28 | 23.28 | 21.97 | 22.50 | 151,425 | -0.73(-3.14%) |
Sep 11, 2015 | 22.93 | 23.25 | 22.53 | 23.23 | 176,243 | +0.18(+0.78%) |
Sep 10, 2015 | 22.62 | 23.37 | 22.76 | 23.05 | 233,917 | +0.29(+1.27%) |
Sep 09, 2015 | 22.88 | 23.26 | 22.50 | 22.76 | 182,717 | +0.22(+0.98%) |
Sep 08, 2015 | 21.93 | 22.92 | 21.84 | 22.54 | 172,765 | +1.03(+4.79%) |
Sep 04, 2015 | 21.85 | 21.51 | 21.51 | 21.51 | 146,800 | -0.58(-2.63%) |
Sep 03, 2015 | 22.43 | 22.52 | 21.91 | 22.09 | 76,297 | -0.09(-0.41%) |
Sep 02, 2015 | 21.56 | 22.24 | 21.04 | 22.18 | 113,188 | +0.87(+4.08%) |
Sep 01, 2015 | 21.60 | 22.19 | 21.09 | 21.31 | 121,401 | -0.68(-3.09%) |
Aug 31, 2015 | 22.05 | 22.08 | 21.57 | 21.99 | 169,983 | -0.12(-0.54%) |
Aug 28, 2015 | 20.85 | 22.71 | 20.60 | 22.11 | 200,690 | +1.09(+5.19%) |
Aug 27, 2015 | 22.40 | 22.40 | 20.69 | 21.02 | 632,955 | -1.24(-5.57%) |
Aug 26, 2015 | 22.22 | 22.34 | 21.29 | 22.26 | 149,263 | +0.48(+2.20%) |
Aug 25, 2015 | 22.28 | 22.29 | 21.59 | 21.78 | 200,809 | +0.09(+0.41%) |
Aug 24, 2015 | 20.61 | 22.24 | 14.00 | 21.69 | 364,398 | -0.08(-0.37%) |
Aug 21, 2015 | 22.59 | 22.90 | 21.57 | 21.77 | 387,026 | -1.24(-5.39%) |
Aug 20, 2015 | 24.04 | 24.04 | 22.99 | 23.01 | 105,253 | -1.25(-5.15%) |
Aug 19, 2015 | 24.62 | 24.69 | 24.08 | 24.26 | 80,165 | -0.52(-2.10%) |
Aug 18, 2015 | 25.48 | 25.66 | 24.66 | 24.78 | 87,637 | -0.84(-3.28%) |
Aug 17, 2015 | 24.48 | 25.64 | 24.48 | 25.62 | 220,750 | +1.00(+4.06%) |
Aug 14, 2015 | 23.44 | 24.65 | 23.07 | 24.62 | 703,073 | +1.17(+4.99%) |
Aug 13, 2015 | 23.62 | 24.04 | 23.43 | 23.45 | 271,295 | -0.25(-1.05%) |
Aug 12, 2015 | 23.75 | 23.96 | 23.06 | 23.70 | 90,070 | -0.20(-0.84%) |
Aug 11, 2015 | 24.81 | 25.03 | 23.56 | 23.90 | 104,387 | -1.08(-4.32%) |
Aug 10, 2015 | 24.40 | 25.00 | 24.40 | 24.98 | 193,882 | +0.76(+3.14%) |
Aug 07, 2015 | 23.90 | 24.70 | 23.90 | 24.22 | 210,926 | +0.15(+0.62%) |
Aug 06, 2015 | 22.68 | 25.37 | 22.68 | 24.07 | 333,465 | +1.62(+7.22%) |
Aug 05, 2015 | 22.53 | 22.96 | 22.38 | 22.45 | 129,664 | +0.02(+0.09%) |
Aug 04, 2015 | 22.84 | 22.87 | 22.32 | 22.43 | 70,709 | -0.37(-1.62%) |