Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.97 | 22.72 | 20.21 | 22.12 | 228,852 | +0.10(+0.45%) |
Oct 29, 2015 | 22.06 | 22.48 | 21.79 | 22.02 | 231,187 | -0.15(-0.68%) |
Oct 28, 2015 | 21.75 | 22.18 | 21.45 | 22.17 | 195,350 | +0.46(+2.12%) |
Oct 27, 2015 | 22.12 | 22.44 | 21.53 | 21.71 | 117,352 | -0.47(-2.12%) |
Oct 26, 2015 | 21.89 | 22.26 | 21.45 | 22.18 | 286,852 | +0.35(+1.60%) |
Oct 23, 2015 | 21.88 | 22.05 | 21.65 | 21.83 | 160,364 | +0.09(+0.41%) |
Oct 22, 2015 | 21.50 | 21.89 | 21.30 | 21.74 | 125,301 | +0.31(+1.45%) |
Oct 21, 2015 | 20.72 | 21.65 | 20.72 | 21.43 | 136,085 | -0.12(-0.56%) |
Oct 20, 2015 | 21.39 | 21.77 | 21.07 | 21.55 | 279,833 | +0.29(+1.36%) |
Oct 19, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 206,018 | -0.04(-0.19%) |
Oct 16, 2015 | 20.90 | 21.43 | 20.77 | 21.30 | 146,245 | +0.42(+2.01%) |
Oct 15, 2015 | 20.10 | 20.90 | 19.76 | 20.88 | 381,156 | +0.85(+4.24%) |
Oct 14, 2015 | 20.07 | 20.31 | 19.57 | 20.03 | 101,008 | +0.05(+0.25%) |
Oct 13, 2015 | 19.91 | 20.48 | 19.75 | 19.98 | 165,338 | -0.09(-0.45%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.68 | 20.07 | 194,933 | -0.17(-0.84%) |
Oct 09, 2015 | 20.11 | 20.55 | 19.87 | 20.24 | 177,148 | +0.11(+0.55%) |
Oct 08, 2015 | 20.14 | 20.36 | 19.80 | 20.13 | 232,442 | +0.13(+0.65%) |
Oct 07, 2015 | 20.19 | 20.19 | 19.45 | 20.00 | 239,737 | +0.09(+0.45%) |
Oct 06, 2015 | 19.69 | 19.96 | 19.35 | 19.91 | 224,495 | +0.29(+1.48%) |
Oct 05, 2015 | 19.04 | 19.68 | 19.00 | 19.62 | 278,198 | +0.67(+3.54%) |
Oct 02, 2015 | 17.36 | 18.98 | 17.01 | 18.95 | 283,199 | +1.45(+8.29%) |
Oct 01, 2015 | 17.59 | 17.69 | 16.72 | 17.50 | 408,658 | +0.08(+0.46%) |
Sep 30, 2015 | 17.45 | 17.73 | 17.28 | 17.42 | 208,177 | +0.14(+0.81%) |
Sep 29, 2015 | 17.46 | 17.69 | 17.02 | 17.28 | 228,302 | -0.23(-1.31%) |
Sep 28, 2015 | 18.15 | 18.16 | 17.41 | 17.51 | 142,875 | -0.63(-3.47%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.12 | 18.14 | 173,610 | -0.73(-3.87%) |
Sep 24, 2015 | 19.10 | 19.10 | 18.50 | 18.87 | 197,830 | -0.34(-1.77%) |
Sep 23, 2015 | 19.25 | 19.35 | 18.81 | 19.21 | 261,441 | +0.15(+0.79%) |
Sep 22, 2015 | 19.73 | 19.74 | 18.68 | 19.06 | 221,109 | -0.77(-3.88%) |
Sep 21, 2015 | 20.51 | 20.59 | 19.58 | 19.83 | 203,246 | -0.44(-2.17%) |
Sep 18, 2015 | 19.50 | 20.43 | 19.50 | 20.27 | 201,112 | +0.35(+1.76%) |
Sep 17, 2015 | 19.59 | 20.16 | 19.50 | 19.92 | 253,519 | +0.42(+2.15%) |
Sep 16, 2015 | 19.62 | 19.73 | 19.31 | 19.50 | 135,123 | -0.15(-0.76%) |
Sep 15, 2015 | 19.71 | 19.84 | 19.49 | 19.65 | 169,061 | +0.03(+0.15%) |
Sep 14, 2015 | 19.70 | 19.79 | 19.12 | 19.62 | 214,703 | -0.15(-0.76%) |
Sep 11, 2015 | 19.70 | 19.88 | 19.58 | 19.77 | 224,911 | -0.13(-0.65%) |
Sep 10, 2015 | 19.52 | 19.94 | 19.41 | 19.90 | 147,667 | +0.22(+1.12%) |
Sep 09, 2015 | 19.57 | 19.84 | 19.40 | 19.68 | 207,294 | -0.14(-0.71%) |
Sep 08, 2015 | 20.42 | 20.42 | 19.45 | 19.82 | 317,275 | +0.05(+0.25%) |
Sep 04, 2015 | 19.75 | 19.77 | 19.77 | 19.77 | 220,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.61 | 20.28 | 19.39 | 19.81 | 342,726 | +0.09(+0.46%) |
Sep 02, 2015 | 20.24 | 20.59 | 19.46 | 19.72 | 610,724 | +0.82(+4.34%) |
Sep 01, 2015 | 19.36 | 19.69 | 18.76 | 18.90 | 346,241 | -0.85(-4.30%) |
Aug 31, 2015 | 20.48 | 20.59 | 19.68 | 19.75 | 211,222 | -0.80(-3.89%) |
Aug 28, 2015 | 20.16 | 20.73 | 19.96 | 20.55 | 252,490 | +0.41(+2.04%) |
Aug 27, 2015 | 20.72 | 20.77 | 19.69 | 20.14 | 498,115 | -0.20(-0.98%) |
Aug 26, 2015 | 20.97 | 20.97 | 19.82 | 20.34 | 315,515 | -0.12(-0.59%) |
Aug 25, 2015 | 21.73 | 21.80 | 20.32 | 20.46 | 413,103 | -0.52(-2.48%) |
Aug 24, 2015 | 20.52 | 21.48 | 20.35 | 20.98 | 800,677 | -0.97(-4.42%) |
Aug 21, 2015 | 21.63 | 22.51 | 21.63 | 21.95 | 406,576 | -0.12(-0.54%) |
Aug 20, 2015 | 22.19 | 22.43 | 22.06 | 22.07 | 419,629 | -0.34(-1.52%) |
Aug 19, 2015 | 22.13 | 22.75 | 22.03 | 22.41 | 246,949 | +0.09(+0.40%) |
Aug 18, 2015 | 22.87 | 23.10 | 21.98 | 22.32 | 372,189 | -0.50(-2.19%) |
Aug 17, 2015 | 22.00 | 23.16 | 21.85 | 22.82 | 348,090 | +0.66(+2.98%) |
Aug 14, 2015 | 21.98 | 22.25 | 21.45 | 22.16 | 169,120 | +0.24(+1.09%) |
Aug 13, 2015 | 21.84 | 22.48 | 21.62 | 21.92 | 190,294 | +0.18(+0.83%) |
Aug 12, 2015 | 22.03 | 22.18 | 21.35 | 21.74 | 494,018 | -0.51(-2.29%) |
Aug 11, 2015 | 22.32 | 22.32 | 21.97 | 22.25 | 219,483 | -0.20(-0.89%) |
Aug 10, 2015 | 21.98 | 22.21 | 21.95 | 22.45 | 333,617 | +0.90(+4.18%) |
Aug 07, 2015 | 21.59 | 22.28 | 21.14 | 21.55 | 297,969 | -0.16(-0.74%) |
Aug 06, 2015 | 24.47 | 24.65 | 21.59 | 21.71 | 645,703 | -1.16(-5.07%) |
Aug 05, 2015 | 20.33 | 25.70 | 19.56 | 22.87 | 1,239,830 | -4.53(-16.53%) |
Aug 04, 2015 | 27.93 | 28.22 | 27.01 | 27.40 | 348,752 | -0.44(-1.58%) |