Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.90 | 15.36 | 14.67 | 15.00 | 338,120 | +0.09(+0.60%) |
Oct 29, 2015 | 14.97 | 15.29 | 14.74 | 14.91 | 250,020 | -0.06(-0.40%) |
Oct 28, 2015 | 14.40 | 15.34 | 14.37 | 14.97 | 411,202 | +0.57(+3.96%) |
Oct 27, 2015 | 13.99 | 14.59 | 13.88 | 14.40 | 404,612 | +0.35(+2.49%) |
Oct 26, 2015 | 14.42 | 14.54 | 13.59 | 14.05 | 658,772 | -0.64(-4.36%) |
Oct 23, 2015 | 17.29 | 17.85 | 14.62 | 14.69 | 736,104 | -2.56(-14.84%) |
Oct 22, 2015 | 17.43 | 17.71 | 17.11 | 17.25 | 186,724 | -0.15(-0.86%) |
Oct 21, 2015 | 17.80 | 17.97 | 17.33 | 17.40 | 159,491 | -0.39(-2.19%) |
Oct 20, 2015 | 17.87 | 18.22 | 17.50 | 17.79 | 998,339 | -0.13(-0.73%) |
Oct 19, 2015 | 17.74 | 18.25 | 17.67 | 17.92 | 256,647 | +0.17(+0.96%) |
Oct 16, 2015 | 17.57 | 17.92 | 17.43 | 17.75 | 163,692 | +0.25(+1.43%) |
Oct 15, 2015 | 17.32 | 17.76 | 17.04 | 17.50 | 167,951 | +0.18(+1.04%) |
Oct 14, 2015 | 17.32 | 17.55 | 17.08 | 17.32 | 199,588 | +0.02(+0.12%) |
Oct 13, 2015 | 17.26 | 17.97 | 16.90 | 17.30 | 319,443 | +0.04(+0.23%) |
Oct 12, 2015 | 17.47 | 17.67 | 17.11 | 17.26 | 217,183 | -0.18(-1.03%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.10 | 17.44 | 501,870 | -0.39(-2.19%) |
Oct 08, 2015 | 17.85 | 18.26 | 17.48 | 17.83 | 234,180 | -0.15(-0.83%) |
Oct 07, 2015 | 18.25 | 18.50 | 17.57 | 17.98 | 377,932 | -0.43(-2.34%) |
Oct 06, 2015 | 18.23 | 18.50 | 18.04 | 18.41 | 226,303 | +0.12(+0.66%) |
Oct 05, 2015 | 18.11 | 18.43 | 18.08 | 18.29 | 173,782 | +0.23(+1.27%) |
Oct 02, 2015 | 17.83 | 18.09 | 17.55 | 18.06 | 257,387 | +0.07(+0.39%) |
Oct 01, 2015 | 18.59 | 18.74 | 17.69 | 17.99 | 219,203 | -0.44(-2.39%) |
Sep 30, 2015 | 18.27 | 18.51 | 17.83 | 18.43 | 312,557 | +0.35(+1.94%) |
Sep 29, 2015 | 17.75 | 18.59 | 17.60 | 18.08 | 318,632 | +0.41(+2.32%) |
Sep 28, 2015 | 17.71 | 17.82 | 17.05 | 17.67 | 377,800 | -0.04(-0.23%) |
Sep 25, 2015 | 19.01 | 19.01 | 17.55 | 17.71 | 563,003 | -1.12(-5.95%) |
Sep 24, 2015 | 19.52 | 19.56 | 18.56 | 18.83 | 439,835 | -0.73(-3.73%) |
Sep 23, 2015 | 20.00 | 20.11 | 19.32 | 19.56 | 232,812 | -0.34(-1.71%) |
Sep 22, 2015 | 19.41 | 20.00 | 19.26 | 19.90 | 245,754 | +0.43(+2.21%) |
Sep 21, 2015 | 20.92 | 21.17 | 19.44 | 19.47 | 536,687 | -1.29(-6.21%) |
Sep 18, 2015 | 21.78 | 22.10 | 20.32 | 20.76 | 630,654 | -1.27(-5.76%) |
Sep 17, 2015 | 22.11 | 22.38 | 21.73 | 22.03 | 236,543 | -0.02(-0.09%) |
Sep 16, 2015 | 21.75 | 22.24 | 21.40 | 22.05 | 190,696 | +0.38(+1.75%) |
Sep 15, 2015 | 21.65 | 21.72 | 21.07 | 21.67 | 286,321 | +0.04(+0.18%) |
Sep 14, 2015 | 21.52 | 22.04 | 21.41 | 21.63 | 260,591 | +0.19(+0.89%) |
Sep 11, 2015 | 21.53 | 21.56 | 20.93 | 21.44 | 276,494 | -0.14(-0.65%) |
Sep 10, 2015 | 22.04 | 22.19 | 21.48 | 21.58 | 356,549 | -0.50(-2.26%) |
Sep 09, 2015 | 22.64 | 22.64 | 22.00 | 22.08 | 328,681 | -0.23(-1.03%) |
Sep 08, 2015 | 22.10 | 22.39 | 21.77 | 22.31 | 240,934 | +0.54(+2.48%) |
Sep 04, 2015 | 21.82 | 21.77 | 21.77 | 21.77 | 236,800 | -0.30(-1.36%) |
Sep 03, 2015 | 21.26 | 22.17 | 21.26 | 22.07 | 315,762 | +0.90(+4.25%) |
Sep 02, 2015 | 21.57 | 21.75 | 20.95 | 21.17 | 373,950 | -0.11(-0.52%) |
Sep 01, 2015 | 21.36 | 21.59 | 21.09 | 21.28 | 179,482 | -0.56(-2.56%) |
Aug 31, 2015 | 21.12 | 21.91 | 20.89 | 21.84 | 259,385 | +0.71(+3.36%) |
Aug 28, 2015 | 21.08 | 21.52 | 20.91 | 21.13 | 292,559 | +0.18(+0.86%) |
Aug 27, 2015 | 21.31 | 21.31 | 20.52 | 20.95 | 284,666 | -0.02(-0.10%) |
Aug 26, 2015 | 20.73 | 21.23 | 20.31 | 20.97 | 516,597 | +0.60(+2.95%) |
Aug 25, 2015 | 21.26 | 21.53 | 20.37 | 20.37 | 556,323 | -0.49(-2.35%) |
Aug 24, 2015 | 20.21 | 21.46 | 19.18 | 20.86 | 652,323 | -0.82(-3.78%) |
Aug 21, 2015 | 23.15 | 23.42 | 21.25 | 21.68 | 763,234 | -1.84(-7.82%) |
Aug 20, 2015 | 24.08 | 24.32 | 23.49 | 23.52 | 262,958 | -0.77(-3.17%) |
Aug 19, 2015 | 24.74 | 24.96 | 24.27 | 24.29 | 260,760 | -0.44(-1.78%) |
Aug 18, 2015 | 25.01 | 25.21 | 24.57 | 24.73 | 454,978 | -0.42(-1.67%) |
Aug 17, 2015 | 25.11 | 25.44 | 24.73 | 25.15 | 357,501 | -0.09(-0.36%) |
Aug 14, 2015 | 25.91 | 26.15 | 24.91 | 25.24 | 313,150 | -0.71(-2.74%) |
Aug 13, 2015 | 26.03 | 26.47 | 25.92 | 25.95 | 364,044 | -0.01(-0.04%) |
Aug 12, 2015 | 26.43 | 26.58 | 25.05 | 25.96 | 576,250 | -0.49(-1.85%) |
Aug 11, 2015 | 26.11 | 26.74 | 25.62 | 26.45 | 532,073 | +0.32(+1.22%) |
Aug 10, 2015 | 26.51 | 27.02 | 26.05 | 26.13 | 345,538 | -0.30(-1.14%) |
Aug 07, 2015 | 26.28 | 26.70 | 26.05 | 26.43 | 383,490 | -0.14(-0.53%) |
Aug 06, 2015 | 27.26 | 27.77 | 26.20 | 26.57 | 319,640 | -0.82(-2.99%) |
Aug 05, 2015 | 26.32 | 27.75 | 26.00 | 27.39 | 2,530,214 | -5.76(-17.38%) |
Aug 04, 2015 | 32.51 | 33.39 | 32.38 | 33.15 | 388,742 | +0.59(+1.81%) |