Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.84 | 21.95 | 21.64 | 21.78 | 266,170 | -0.09(-0.40%) |
Oct 29, 2015 | 21.79 | 22.14 | 21.75 | 21.87 | 142,392 | -0.11(-0.48%) |
Oct 28, 2015 | 21.31 | 22.04 | 21.31 | 21.98 | 248,745 | +0.68(+3.20%) |
Oct 27, 2015 | 21.48 | 21.62 | 21.22 | 21.29 | 267,403 | -0.31(-1.42%) |
Oct 26, 2015 | 21.99 | 22.17 | 21.58 | 21.60 | 167,324 | -0.48(-2.15%) |
Oct 23, 2015 | 21.99 | 22.33 | 21.85 | 22.08 | 184,299 | +0.31(+1.41%) |
Oct 22, 2015 | 21.46 | 22.22 | 21.46 | 21.77 | 263,521 | +0.37(+1.74%) |
Oct 21, 2015 | 21.81 | 21.94 | 21.40 | 21.40 | 159,227 | -0.29(-1.32%) |
Oct 20, 2015 | 21.49 | 21.81 | 21.42 | 21.68 | 174,479 | +0.17(+0.80%) |
Oct 19, 2015 | 21.43 | 21.62 | 21.23 | 21.51 | 224,242 | +0.02(+0.09%) |
Oct 16, 2015 | 21.75 | 21.75 | 21.31 | 21.49 | 223,016 | -0.21(-0.97%) |
Oct 15, 2015 | 21.31 | 21.73 | 21.29 | 21.70 | 271,130 | +0.46(+2.16%) |
Oct 14, 2015 | 21.45 | 21.75 | 21.20 | 21.24 | 323,947 | -0.16(-0.76%) |
Oct 13, 2015 | 21.22 | 21.64 | 21.22 | 21.41 | 289,361 | +0.09(+0.40%) |
Oct 12, 2015 | 21.26 | 21.43 | 21.01 | 21.32 | 171,740 | +0.08(+0.36%) |
Oct 09, 2015 | 21.20 | 21.36 | 21.02 | 21.24 | 208,269 | +0.17(+0.82%) |
Oct 08, 2015 | 20.37 | 21.19 | 20.34 | 21.07 | 338,872 | +0.66(+3.23%) |
Oct 07, 2015 | 20.31 | 20.58 | 19.95 | 20.41 | 684,020 | +0.19(+0.95%) |
Oct 06, 2015 | 20.05 | 20.33 | 19.91 | 20.22 | 335,509 | +0.18(+0.91%) |
Oct 05, 2015 | 19.59 | 20.12 | 19.55 | 20.04 | 353,526 | +0.61(+3.15%) |
Oct 02, 2015 | 18.62 | 19.43 | 18.38 | 19.43 | 395,051 | +0.70(+3.73%) |
Oct 01, 2015 | 18.16 | 18.88 | 18.13 | 18.73 | 604,054 | +0.57(+3.16%) |
Sep 30, 2015 | 18.11 | 18.27 | 17.89 | 18.15 | 504,757 | +0.12(+0.69%) |
Sep 29, 2015 | 17.90 | 18.25 | 17.81 | 18.03 | 494,779 | +0.14(+0.80%) |
Sep 28, 2015 | 18.06 | 18.06 | 17.60 | 17.89 | 805,600 | -0.21(-1.16%) |
Sep 25, 2015 | 20.06 | 20.06 | 18.04 | 18.10 | 1,543,181 | -1.90(-9.52%) |
Sep 24, 2015 | 20.39 | 20.39 | 19.72 | 20.00 | 471,622 | -0.47(-2.29%) |
Sep 23, 2015 | 20.95 | 21.10 | 20.43 | 20.47 | 331,840 | -0.44(-2.11%) |
Sep 22, 2015 | 21.69 | 21.74 | 20.80 | 20.91 | 468,980 | -1.00(-4.54%) |
Sep 21, 2015 | 22.26 | 22.42 | 21.83 | 21.90 | 517,164 | -0.28(-1.25%) |
Sep 18, 2015 | 22.64 | 22.73 | 22.15 | 22.18 | 550,522 | -0.69(-3.01%) |
Sep 17, 2015 | 22.32 | 23.14 | 22.20 | 22.87 | 519,070 | +0.53(+2.36%) |
Sep 16, 2015 | 22.46 | 22.59 | 22.30 | 22.34 | 471,734 | -0.11(-0.51%) |
Sep 15, 2015 | 21.94 | 22.51 | 21.91 | 22.46 | 327,013 | +0.55(+2.49%) |
Sep 14, 2015 | 22.22 | 22.37 | 21.89 | 21.91 | 236,796 | -0.29(-1.29%) |
Sep 11, 2015 | 22.12 | 22.23 | 21.93 | 22.20 | 248,960 | +0.01(+0.04%) |
Sep 10, 2015 | 22.35 | 22.56 | 22.18 | 22.19 | 194,197 | -0.19(-0.86%) |
Sep 09, 2015 | 22.29 | 22.57 | 22.13 | 22.38 | 343,211 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.62 | 22.35 | 22.38 | 203,906 | +0.11(+0.47%) |
Sep 04, 2015 | 22.28 | 22.28 | 22.28 | 22.28 | 181,304 | -0.18(-0.81%) |
Sep 03, 2015 | 22.74 | 22.82 | 22.45 | 22.46 | 211,815 | -0.22(-0.97%) |
Sep 02, 2015 | 22.79 | 22.79 | 22.41 | 22.68 | 379,446 | +0.14(+0.64%) |
Sep 01, 2015 | 22.89 | 23.12 | 22.48 | 22.54 | 238,448 | -0.75(-3.21%) |
Aug 31, 2015 | 23.22 | 23.59 | 23.01 | 23.28 | 197,194 | -0.06(-0.25%) |
Aug 28, 2015 | 23.12 | 23.65 | 23.07 | 23.34 | 242,909 | +0.23(+0.99%) |
Aug 27, 2015 | 22.79 | 23.42 | 22.57 | 23.11 | 229,216 | +0.45(+1.98%) |
Aug 26, 2015 | 22.87 | 23.05 | 22.03 | 22.66 | 709,981 | +0.16(+0.72%) |
Aug 25, 2015 | 23.83 | 23.83 | 22.46 | 22.50 | 345,779 | -0.77(-3.29%) |
Aug 24, 2015 | 23.45 | 24.40 | 22.76 | 23.26 | 277,168 | -0.66(-2.76%) |
Aug 21, 2015 | 23.53 | 24.08 | 23.30 | 23.92 | 290,319 | -0.03(-0.12%) |
Aug 20, 2015 | 24.44 | 24.44 | 23.95 | 23.95 | 160,711 | -0.65(-2.64%) |
Aug 19, 2015 | 25.05 | 25.07 | 24.47 | 24.60 | 140,414 | -0.59(-2.36%) |
Aug 18, 2015 | 25.39 | 25.43 | 25.12 | 25.20 | 149,510 | -0.26(-1.01%) |
Aug 17, 2015 | 25.40 | 25.49 | 25.18 | 25.45 | 169,387 | -0.05(-0.19%) |
Aug 14, 2015 | 25.25 | 25.58 | 25.04 | 25.50 | 158,569 | +0.25(+0.99%) |
Aug 13, 2015 | 25.41 | 25.49 | 25.12 | 25.25 | 234,260 | -0.14(-0.57%) |
Aug 12, 2015 | 25.51 | 25.56 | 25.13 | 25.40 | 195,536 | -0.26(-1.01%) |
Aug 11, 2015 | 25.87 | 26.06 | 25.63 | 25.66 | 124,572 | -0.42(-1.61%) |
Aug 10, 2015 | 25.67 | 26.23 | 25.67 | 26.08 | 169,907 | +0.60(+2.37%) |
Aug 07, 2015 | 25.59 | 25.99 | 25.34 | 25.47 | 151,685 | -0.21(-0.82%) |
Aug 06, 2015 | 25.90 | 26.09 | 25.57 | 25.68 | 190,960 | -0.18(-0.70%) |
Aug 05, 2015 | 26.03 | 26.37 | 25.87 | 25.87 | 141,766 | +0.05(+0.19%) |
Aug 04, 2015 | 25.76 | 26.27 | 25.60 | 25.82 | 152,402 | +0.06(+0.22%) |