Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.90 | 19.90 | 19.86 | 19.86 | 5,830 | +0.17(+0.89%) |
Oct 29, 2015 | 19.72 | 19.72 | 19.68 | 19.68 | 10,538 | +0.23(+1.17%) |
Oct 27, 2015 | 19.70 | 19.70 | 19.40 | 19.46 | 103 | -0.36(-1.80%) |
Oct 26, 2015 | 19.92 | 19.93 | 19.76 | 19.81 | 29,239 | -0.24(-1.17%) |
Oct 23, 2015 | 20.09 | 20.09 | 20.05 | 20.05 | 9,159 | +0.18(+0.92%) |
Oct 22, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | +0.12(+0.62%) |
Oct 20, 2015 | 19.74 | 19.78 | 19.70 | 19.74 | 2 | +0.19(+0.96%) |
Oct 19, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 1,018 | -0.23(-1.17%) |
Oct 15, 2015 | 19.71 | 19.80 | 19.71 | 19.79 | 14,672 | +0.17(+0.89%) |
Oct 14, 2015 | 19.62 | 19.62 | 19.61 | 19.61 | 1,525 | -0.05(-0.27%) |
Oct 13, 2015 | 19.87 | 19.89 | 19.67 | 19.67 | 6,504 | -0.15(-0.75%) |
Oct 12, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 1,746 | -0.22(-1.09%) |
Oct 09, 2015 | 20.01 | 20.03 | 20.00 | 20.03 | 5,894 | -0.13(-0.65%) |
Oct 08, 2015 | 19.97 | 20.22 | 19.97 | 20.16 | 7,533 | +0.25(+1.27%) |
Oct 07, 2015 | 19.93 | 19.93 | 19.83 | 19.91 | 38,890 | +0.31(+1.56%) |
Oct 06, 2015 | 19.65 | 19.65 | 19.61 | 19.61 | 7,887 | +0.30(+1.54%) |
Oct 05, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 1,582 | +0.56(+2.97%) |
Oct 02, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 2,562 | +0.22(+1.18%) |
Oct 01, 2015 | 18.38 | 18.53 | 18.38 | 18.53 | 7,538 | -0.09(-0.47%) |
Sep 30, 2015 | 18.51 | 18.62 | 18.51 | 18.62 | 10,961 | +0.30(+1.62%) |
Sep 29, 2015 | 18.44 | 18.50 | 18.30 | 18.32 | 11,597 | -0.10(-0.52%) |
Sep 28, 2015 | 18.56 | 18.58 | 18.38 | 18.42 | 36,026 | -0.33(-1.77%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.64 | 18.75 | 622,860 | +0.00(+0.00%) |
Sep 24, 2015 | 18.55 | 18.75 | 18.55 | 18.75 | 3,097 | -0.02(-0.12%) |
Sep 23, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 428 | -0.09(-0.48%) |
Sep 22, 2015 | 19.12 | 19.12 | 18.86 | 18.86 | 34,564 | -0.51(-2.65%) |
Sep 21, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 1,317 | +0.06(+0.31%) |
Sep 18, 2015 | 19.61 | 19.65 | 19.31 | 19.32 | 72,443 | -0.58(-2.92%) |
Sep 17, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 115 | -0.02(-0.09%) |
Sep 16, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 164 | +0.13(+0.64%) |
Sep 15, 2015 | 19.67 | 19.79 | 19.67 | 19.79 | 1,036 | +0.25(+1.30%) |
Sep 14, 2015 | 19.59 | 19.61 | 19.53 | 19.53 | 715 | -0.07(-0.35%) |
Sep 11, 2015 | 19.49 | 19.60 | 19.49 | 19.60 | 16,676 | +0.13(+0.67%) |
Sep 10, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 115 | -0.10(-0.49%) |
Sep 09, 2015 | 19.87 | 19.87 | 19.57 | 19.57 | 2,311 | +0.03(+0.13%) |
Sep 08, 2015 | 19.46 | 19.58 | 19.46 | 19.54 | 4,448 | +0.33(+1.70%) |
Sep 04, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 576 | -0.31(-1.58%) |
Sep 03, 2015 | 19.67 | 19.67 | 19.52 | 19.52 | 346 | +0.16(+0.81%) |
Sep 02, 2015 | 19.39 | 19.39 | 19.10 | 19.37 | 13,597 | +0.28(+1.45%) |
Sep 01, 2015 | 19.15 | 19.27 | 18.96 | 19.09 | 16,676 | -0.49(-2.53%) |
Aug 31, 2015 | 19.35 | 19.59 | 19.35 | 19.59 | 3,570 | +0.04(+0.22%) |
Aug 28, 2015 | 19.43 | 19.58 | 19.40 | 19.54 | 182,068 | +0.31(+1.59%) |
Aug 27, 2015 | 19.37 | 19.37 | 19.24 | 19.24 | 405 | +0.36(+1.90%) |
Aug 26, 2015 | 18.62 | 18.90 | 18.62 | 18.88 | 2,564 | +0.38(+2.08%) |
Aug 25, 2015 | 18.98 | 18.98 | 18.49 | 18.49 | 45,443 | -0.09(-0.47%) |
Aug 24, 2015 | 12.17 | 19.00 | 19.36 | 18.58 | 24,561 | -0.78(-4.03%) |
Aug 21, 2015 | 19.68 | 19.76 | 19.36 | 19.36 | 2,753 | -0.53(-2.66%) |
Aug 20, 2015 | 19.88 | 19.95 | 19.86 | 19.89 | 18,455 | -0.56(-2.76%) |
Aug 18, 2015 | 20.50 | 20.45 | 20.45 | 20.45 | 2,880 | -0.05(-0.25%) |
Aug 14, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 11 | -0.02(-0.08%) |
Aug 11, 2015 | 20.55 | 20.52 | 20.52 | 20.52 | 5,646 | +0.37(+1.85%) |
Aug 10, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 2,304 | +0.00(+0.00%) |
Aug 07, 2015 | 20.19 | 20.21 | 20.13 | 20.15 | 11,987 | -0.15(-0.73%) |
Aug 06, 2015 | 20.11 | 20.30 | 20.11 | 20.30 | 14,350 | +0.01(+0.04%) |
Aug 05, 2015 | 20.25 | 20.31 | 20.25 | 20.29 | 14,529 | +0.23(+1.17%) |