Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.70 | 20.08 | 19.47 | 19.95 | 323,567 | +0.27(+1.40%) |
Oct 29, 2015 | 20.06 | 20.12 | 19.47 | 19.68 | 275,722 | -0.52(-2.59%) |
Oct 28, 2015 | 19.43 | 20.23 | 19.43 | 20.20 | 256,165 | +0.64(+3.25%) |
Oct 27, 2015 | 20.09 | 20.18 | 19.43 | 19.57 | 274,925 | -0.59(-2.94%) |
Oct 26, 2015 | 20.48 | 20.55 | 20.12 | 20.16 | 200,387 | -0.38(-1.84%) |
Oct 23, 2015 | 19.98 | 20.60 | 19.70 | 20.54 | 376,149 | +0.79(+4.00%) |
Oct 22, 2015 | 20.79 | 20.90 | 19.59 | 19.75 | 436,849 | -0.88(-4.29%) |
Oct 21, 2015 | 20.66 | 21.35 | 20.14 | 20.63 | 428,294 | +0.33(+1.61%) |
Oct 20, 2015 | 20.22 | 20.40 | 20.12 | 20.31 | 160,255 | +0.04(+0.21%) |
Oct 19, 2015 | 19.75 | 20.28 | 19.71 | 20.26 | 126,940 | +0.44(+2.21%) |
Oct 16, 2015 | 20.06 | 20.06 | 19.77 | 19.82 | 191,445 | -0.17(-0.86%) |
Oct 15, 2015 | 19.80 | 20.00 | 19.46 | 20.00 | 203,191 | +0.26(+1.31%) |
Oct 14, 2015 | 20.09 | 20.24 | 19.71 | 19.74 | 161,100 | -0.36(-1.79%) |
Oct 13, 2015 | 20.21 | 20.50 | 20.10 | 20.10 | 156,678 | -0.17(-0.85%) |
Oct 12, 2015 | 20.20 | 20.46 | 20.20 | 20.27 | 198,615 | +0.05(+0.25%) |
Oct 09, 2015 | 20.18 | 20.31 | 20.00 | 20.22 | 212,317 | +0.11(+0.56%) |
Oct 08, 2015 | 19.99 | 20.25 | 19.91 | 20.11 | 218,415 | +0.07(+0.34%) |
Oct 07, 2015 | 19.25 | 20.16 | 19.25 | 20.04 | 345,506 | +0.83(+4.34%) |
Oct 06, 2015 | 19.32 | 19.58 | 19.09 | 19.21 | 237,249 | -0.13(-0.67%) |
Oct 05, 2015 | 18.97 | 19.37 | 18.97 | 19.34 | 297,821 | +0.51(+2.69%) |
Oct 02, 2015 | 18.64 | 18.85 | 18.27 | 18.83 | 273,202 | +0.03(+0.18%) |
Oct 01, 2015 | 18.90 | 18.91 | 18.52 | 18.79 | 296,160 | -0.08(-0.41%) |
Sep 30, 2015 | 19.07 | 19.14 | 18.73 | 18.87 | 404,791 | -0.01(-0.05%) |
Sep 29, 2015 | 19.03 | 19.18 | 18.82 | 18.88 | 460,233 | -0.15(-0.77%) |
Sep 28, 2015 | 19.34 | 19.34 | 19.01 | 19.03 | 246,483 | -0.35(-1.82%) |
Sep 25, 2015 | 20.07 | 20.07 | 19.33 | 19.38 | 241,864 | -0.55(-2.76%) |
Sep 24, 2015 | 19.98 | 19.98 | 19.50 | 19.93 | 187,247 | -0.16(-0.81%) |
Sep 23, 2015 | 20.33 | 20.46 | 20.00 | 20.09 | 272,897 | -0.15(-0.72%) |
Sep 22, 2015 | 20.24 | 20.36 | 20.05 | 20.24 | 155,351 | -0.22(-1.09%) |
Sep 21, 2015 | 20.62 | 20.91 | 20.42 | 20.46 | 236,393 | +0.03(+0.17%) |
Sep 18, 2015 | 20.42 | 20.78 | 20.32 | 20.43 | 316,343 | -0.27(-1.33%) |
Sep 17, 2015 | 20.34 | 20.89 | 20.31 | 20.70 | 288,085 | +0.29(+1.43%) |
Sep 16, 2015 | 20.17 | 20.52 | 20.14 | 20.41 | 185,865 | +0.27(+1.36%) |
Sep 15, 2015 | 19.88 | 20.19 | 19.82 | 20.13 | 275,656 | +0.31(+1.56%) |
Sep 14, 2015 | 19.77 | 19.94 | 19.63 | 19.82 | 170,171 | +0.11(+0.57%) |
Sep 11, 2015 | 19.64 | 19.71 | 19.36 | 19.71 | 193,489 | +0.09(+0.48%) |
Sep 10, 2015 | 19.75 | 19.87 | 19.56 | 19.62 | 164,975 | -0.22(-1.12%) |
Sep 09, 2015 | 20.21 | 20.21 | 19.81 | 19.84 | 161,231 | -0.19(-0.94%) |
Sep 08, 2015 | 20.00 | 20.06 | 19.87 | 20.03 | 264,770 | +0.29(+1.47%) |
Sep 04, 2015 | 19.43 | 19.74 | 19.74 | 19.74 | 121,885 | +0.03(+0.13%) |
Sep 03, 2015 | 19.64 | 19.86 | 19.49 | 19.71 | 180,995 | +0.11(+0.57%) |
Sep 02, 2015 | 19.72 | 19.72 | 19.31 | 19.60 | 316,277 | +0.17(+0.88%) |
Sep 01, 2015 | 20.00 | 20.18 | 19.39 | 19.43 | 186,212 | -1.00(-4.89%) |
Aug 31, 2015 | 20.17 | 20.53 | 20.01 | 20.43 | 309,151 | +0.21(+1.06%) |
Aug 28, 2015 | 20.18 | 20.48 | 19.68 | 20.22 | 300,884 | -0.04(-0.21%) |
Aug 27, 2015 | 20.14 | 20.57 | 19.87 | 20.26 | 776,407 | +0.44(+2.20%) |
Aug 26, 2015 | 19.67 | 19.93 | 19.35 | 19.82 | 366,179 | +0.49(+2.52%) |
Aug 25, 2015 | 20.28 | 20.28 | 19.29 | 19.34 | 325,002 | -0.43(-2.16%) |
Aug 24, 2015 | 19.34 | 20.34 | 18.69 | 19.76 | 535,375 | -0.56(-2.77%) |
Aug 21, 2015 | 20.50 | 20.67 | 19.96 | 20.33 | 398,258 | -0.44(-2.14%) |
Aug 20, 2015 | 20.49 | 20.97 | 20.42 | 20.77 | 384,166 | +0.04(+0.21%) |
Aug 19, 2015 | 20.77 | 20.87 | 20.57 | 20.73 | 175,760 | -0.24(-1.14%) |
Aug 18, 2015 | 20.95 | 21.16 | 20.85 | 20.97 | 275,347 | +0.01(+0.04%) |
Aug 17, 2015 | 20.42 | 20.98 | 20.34 | 20.96 | 283,249 | +0.48(+2.34%) |
Aug 14, 2015 | 20.21 | 20.55 | 20.11 | 20.48 | 222,806 | +0.17(+0.84%) |
Aug 13, 2015 | 20.39 | 20.50 | 20.19 | 20.31 | 207,444 | -0.10(-0.50%) |
Aug 12, 2015 | 20.66 | 20.66 | 20.28 | 20.41 | 165,655 | -0.36(-1.73%) |
Aug 11, 2015 | 20.61 | 20.81 | 20.49 | 20.77 | 163,718 | +0.01(+0.04%) |
Aug 10, 2015 | 20.54 | 20.85 | 20.46 | 20.76 | 206,660 | +0.31(+1.50%) |
Aug 07, 2015 | 20.69 | 20.69 | 20.33 | 20.46 | 284,472 | -0.33(-1.60%) |
Aug 06, 2015 | 21.00 | 21.00 | 20.66 | 20.79 | 182,033 | -0.13(-0.61%) |
Aug 05, 2015 | 20.98 | 21.15 | 20.75 | 20.92 | 195,059 | +0.02(+0.08%) |
Aug 04, 2015 | 20.63 | 20.94 | 20.63 | 20.90 | 255,144 | +0.22(+1.07%) |