Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.44 | 20.75 | 19.83 | 20.62 | 261,423 | +0.21(+1.03%) |
Oct 29, 2015 | 20.74 | 21.00 | 20.24 | 20.41 | 428,771 | -0.89(-4.18%) |
Oct 28, 2015 | 20.38 | 21.59 | 20.14 | 21.30 | 580,501 | +0.85(+4.16%) |
Oct 27, 2015 | 19.73 | 20.67 | 19.47 | 20.45 | 512,192 | +0.64(+3.23%) |
Oct 26, 2015 | 19.62 | 20.00 | 19.53 | 19.81 | 240,512 | +0.05(+0.25%) |
Oct 23, 2015 | 19.53 | 19.95 | 19.06 | 19.76 | 370,096 | +0.38(+1.96%) |
Oct 22, 2015 | 18.19 | 19.66 | 17.86 | 19.38 | 483,963 | +1.44(+8.03%) |
Oct 21, 2015 | 18.38 | 18.65 | 17.88 | 17.94 | 171,998 | -0.30(-1.64%) |
Oct 20, 2015 | 17.94 | 18.28 | 17.70 | 18.24 | 275,028 | +0.34(+1.90%) |
Oct 19, 2015 | 18.43 | 18.57 | 17.51 | 17.90 | 263,527 | -0.68(-3.66%) |
Oct 16, 2015 | 18.87 | 18.87 | 18.07 | 18.58 | 178,741 | -0.33(-1.75%) |
Oct 15, 2015 | 17.41 | 18.94 | 17.40 | 18.91 | 251,678 | +1.67(+9.69%) |
Oct 14, 2015 | 18.32 | 18.42 | 17.16 | 17.24 | 363,029 | -1.13(-6.15%) |
Oct 13, 2015 | 18.91 | 18.91 | 18.31 | 18.37 | 256,455 | -0.57(-3.01%) |
Oct 12, 2015 | 19.57 | 19.57 | 17.60 | 18.94 | 698,159 | -1.16(-5.77%) |
Oct 09, 2015 | 20.29 | 20.61 | 20.04 | 20.10 | 206,779 | -0.21(-1.03%) |
Oct 08, 2015 | 19.67 | 20.35 | 19.28 | 20.31 | 197,244 | +0.50(+2.52%) |
Oct 07, 2015 | 19.29 | 19.83 | 18.86 | 19.81 | 204,193 | +0.73(+3.83%) |
Oct 06, 2015 | 19.47 | 19.92 | 18.70 | 19.08 | 124,371 | -0.36(-1.85%) |
Oct 05, 2015 | 18.44 | 19.45 | 18.40 | 19.44 | 233,334 | +1.27(+6.99%) |
Oct 02, 2015 | 17.94 | 18.26 | 17.64 | 18.17 | 154,753 | +0.13(+0.72%) |
Oct 01, 2015 | 18.74 | 18.79 | 17.70 | 18.04 | 348,633 | -0.74(-3.94%) |
Sep 30, 2015 | 17.10 | 18.92 | 16.89 | 18.78 | 469,425 | +1.89(+11.19%) |
Sep 29, 2015 | 17.69 | 18.20 | 16.67 | 16.89 | 366,298 | -0.73(-4.14%) |
Sep 28, 2015 | 17.49 | 17.74 | 17.20 | 17.62 | 308,919 | -0.02(-0.11%) |
Sep 25, 2015 | 18.89 | 19.12 | 17.50 | 17.64 | 386,295 | -1.00(-5.36%) |
Sep 24, 2015 | 18.63 | 18.72 | 18.25 | 18.64 | 236,927 | -0.14(-0.75%) |
Sep 23, 2015 | 18.98 | 19.32 | 18.55 | 18.78 | 202,739 | -0.12(-0.63%) |
Sep 22, 2015 | 19.39 | 19.48 | 18.71 | 18.90 | 217,630 | -0.82(-4.16%) |
Sep 21, 2015 | 19.62 | 19.80 | 18.87 | 19.72 | 275,175 | +0.18(+0.92%) |
Sep 18, 2015 | 19.22 | 19.72 | 19.05 | 19.54 | 614,401 | -0.03(-0.15%) |
Sep 17, 2015 | 19.82 | 20.09 | 19.53 | 19.57 | 239,217 | -0.32(-1.61%) |
Sep 16, 2015 | 19.17 | 20.30 | 19.13 | 19.89 | 313,354 | +0.88(+4.63%) |
Sep 15, 2015 | 18.86 | 19.13 | 18.64 | 19.01 | 352,458 | +0.15(+0.80%) |
Sep 14, 2015 | 20.04 | 20.20 | 18.64 | 18.86 | 665,381 | -1.46(-7.19%) |
Sep 11, 2015 | 21.00 | 21.16 | 19.77 | 20.32 | 354,369 | -0.94(-4.42%) |
Sep 10, 2015 | 20.72 | 21.59 | 20.63 | 21.26 | 223,761 | +0.49(+2.36%) |
Sep 09, 2015 | 22.00 | 22.40 | 20.66 | 20.77 | 363,880 | -0.89(-4.11%) |
Sep 08, 2015 | 20.69 | 22.20 | 20.51 | 21.66 | 436,633 | +1.49(+7.39%) |
Sep 04, 2015 | 20.23 | 20.17 | 20.17 | 20.17 | 217,700 | -0.34(-1.66%) |
Sep 03, 2015 | 20.48 | 20.64 | 20.29 | 20.51 | 210,280 | +0.04(+0.20%) |
Sep 02, 2015 | 20.04 | 20.48 | 19.68 | 20.47 | 295,938 | +0.80(+4.07%) |
Sep 01, 2015 | 20.13 | 20.50 | 19.51 | 19.67 | 335,234 | -0.94(-4.56%) |
Aug 31, 2015 | 21.00 | 21.21 | 20.51 | 20.61 | 422,944 | -0.50(-2.37%) |
Aug 28, 2015 | 20.48 | 21.55 | 20.45 | 21.11 | 314,634 | +0.62(+3.03%) |
Aug 27, 2015 | 19.79 | 20.76 | 19.60 | 20.49 | 351,136 | +0.79(+4.01%) |
Aug 26, 2015 | 19.55 | 19.73 | 18.95 | 19.70 | 434,524 | +0.52(+2.71%) |
Aug 25, 2015 | 19.76 | 19.99 | 19.05 | 19.18 | 431,965 | +0.12(+0.63%) |
Aug 24, 2015 | 18.57 | 19.93 | 17.99 | 19.06 | 771,895 | -0.83(-4.17%) |
Aug 21, 2015 | 19.80 | 20.23 | 19.58 | 19.89 | 458,108 | -0.44(-2.16%) |
Aug 20, 2015 | 21.44 | 21.60 | 20.31 | 20.33 | 402,140 | -1.39(-6.40%) |
Aug 19, 2015 | 21.63 | 22.00 | 21.24 | 21.72 | 338,912 | -0.11(-0.50%) |
Aug 18, 2015 | 22.00 | 22.29 | 21.77 | 21.83 | 405,489 | -0.04(-0.18%) |
Aug 17, 2015 | 21.96 | 22.70 | 21.50 | 21.87 | 1,875,820 | -0.24(-1.09%) |
Aug 14, 2015 | 22.38 | 22.76 | 21.75 | 22.11 | 326,193 | -0.40(-1.78%) |
Aug 13, 2015 | 22.32 | 22.79 | 22.21 | 22.51 | 623,989 | +0.13(+0.58%) |
Aug 12, 2015 | 21.80 | 22.49 | 21.55 | 22.38 | 489,308 | +0.28(+1.27%) |
Aug 11, 2015 | 21.65 | 22.36 | 21.30 | 22.10 | 817,015 | +0.11(+0.50%) |
Aug 10, 2015 | 21.87 | 22.23 | 21.41 | 21.99 | 521,138 | +0.14(+0.64%) |
Aug 07, 2015 | 20.71 | 21.87 | 20.41 | 21.85 | 582,036 | +0.90(+4.30%) |
Aug 06, 2015 | 19.95 | 21.56 | 19.70 | 20.95 | 1,646,514 | +1.95(+10.26%) |
Aug 05, 2015 | 19.10 | 19.55 | 18.86 | 19.00 | 435,813 | +0.27(+1.44%) |
Aug 04, 2015 | 18.98 | 19.20 | 18.53 | 18.73 | 250,313 | -0.29(-1.52%) |