Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.89 | 19.20 | 18.85 | 18.87 | 3,426 | -0.16(-0.83%) |
Oct 29, 2015 | 19.72 | 19.72 | 18.85 | 19.03 | 5,753 | -0.85(-4.28%) |
Oct 28, 2015 | 20.58 | 21.04 | 19.62 | 19.88 | 7,979 | -0.07(-0.36%) |
Oct 27, 2015 | 20.12 | 20.12 | 19.89 | 19.95 | 2,615 | -0.24(-1.18%) |
Oct 26, 2015 | 21.00 | 21.00 | 20.19 | 20.19 | 6,037 | -0.57(-2.73%) |
Oct 23, 2015 | 20.15 | 20.79 | 20.15 | 20.76 | 6,230 | +0.64(+3.17%) |
Oct 22, 2015 | 20.35 | 20.47 | 20.12 | 20.12 | 2,274 | +0.23(+1.16%) |
Oct 21, 2015 | 20.59 | 20.84 | 19.85 | 19.89 | 6,653 | -1.09(-5.20%) |
Oct 20, 2015 | 19.96 | 21.00 | 19.96 | 20.98 | 14,306 | +1.29(+6.55%) |
Oct 19, 2015 | 20.87 | 20.87 | 19.69 | 19.69 | 9,106 | -1.40(-6.62%) |
Oct 16, 2015 | 21.80 | 21.80 | 21.09 | 21.09 | 5,259 | -0.73(-3.34%) |
Oct 15, 2015 | 21.19 | 21.81 | 21.16 | 21.81 | 6,031 | +0.26(+1.21%) |
Oct 14, 2015 | 20.55 | 21.57 | 20.55 | 21.55 | 3,864 | +1.16(+5.68%) |
Oct 13, 2015 | 20.14 | 20.43 | 20.14 | 20.39 | 1,483 | +0.07(+0.35%) |
Oct 12, 2015 | 21.15 | 21.15 | 20.16 | 20.32 | 5,582 | -0.31(-1.50%) |
Oct 09, 2015 | 20.17 | 20.63 | 20.17 | 20.63 | 9,688 | +0.97(+4.96%) |
Oct 08, 2015 | 19.77 | 20.45 | 19.47 | 19.66 | 43,730 | -0.12(-0.63%) |
Oct 07, 2015 | 20.08 | 20.08 | 19.59 | 19.78 | 9,253 | -0.04(-0.22%) |
Oct 06, 2015 | 20.05 | 20.24 | 19.78 | 19.83 | 13,200 | +0.54(+2.78%) |
Oct 05, 2015 | 18.76 | 19.30 | 18.76 | 19.29 | 7,548 | +0.80(+4.34%) |
Oct 02, 2015 | 18.03 | 18.49 | 18.03 | 18.49 | 6,941 | +1.07(+6.16%) |
Oct 01, 2015 | 18.01 | 18.13 | 17.42 | 17.42 | 2,513 | -0.25(-1.41%) |
Sep 30, 2015 | 17.26 | 17.66 | 17.26 | 17.66 | 1,914 | +0.17(+0.99%) |
Sep 29, 2015 | 17.66 | 17.74 | 17.49 | 17.49 | 1,608 | -0.07(-0.38%) |
Sep 28, 2015 | 18.04 | 18.32 | 17.51 | 17.56 | 13,635 | -0.95(-5.12%) |
Sep 25, 2015 | 18.70 | 18.70 | 18.51 | 18.51 | 2,350 | -0.43(-2.25%) |
Sep 24, 2015 | 18.12 | 18.93 | 18.12 | 18.93 | 6,199 | +1.11(+6.22%) |
Sep 23, 2015 | 18.32 | 18.32 | 17.82 | 17.82 | 3,346 | -0.21(-1.18%) |
Sep 22, 2015 | 18.43 | 18.43 | 18.00 | 18.04 | 10,121 | -1.02(-5.35%) |
Sep 21, 2015 | 19.41 | 19.41 | 19.06 | 19.06 | 2,262 | -0.29(-1.50%) |
Sep 18, 2015 | 19.84 | 19.85 | 19.24 | 19.35 | 10,336 | +0.06(+0.31%) |
Sep 17, 2015 | 18.37 | 19.29 | 18.37 | 19.29 | 6,303 | +0.69(+3.72%) |
Sep 16, 2015 | 17.82 | 18.60 | 17.82 | 18.60 | 7,317 | +1.04(+5.91%) |
Sep 15, 2015 | 17.68 | 17.80 | 17.56 | 17.56 | 4,506 | -0.21(-1.19%) |
Sep 14, 2015 | 17.48 | 17.95 | 17.48 | 17.77 | 5,177 | -0.01(-0.05%) |
Sep 11, 2015 | 17.28 | 17.78 | 16.91 | 17.78 | 6,746 | +0.38(+2.19%) |
Sep 10, 2015 | 17.69 | 17.77 | 17.40 | 17.40 | 1,850 | -0.13(-0.76%) |
Sep 09, 2015 | 18.09 | 18.16 | 17.53 | 17.53 | 16,985 | -0.74(-4.07%) |
Sep 08, 2015 | 18.14 | 18.37 | 17.85 | 18.28 | 13,038 | +0.66(+3.77%) |
Sep 04, 2015 | 17.67 | 17.61 | 17.61 | 17.61 | 6,092 | -0.20(-1.10%) |
Sep 03, 2015 | 18.14 | 18.19 | 17.81 | 17.81 | 4,969 | -0.42(-2.29%) |
Sep 02, 2015 | 18.68 | 18.68 | 17.90 | 18.22 | 10,322 | -0.29(-1.58%) |
Sep 01, 2015 | 19.07 | 19.30 | 18.51 | 18.52 | 13,129 | -0.29(-1.56%) |
Aug 31, 2015 | 18.57 | 18.89 | 18.16 | 18.81 | 14,420 | -0.06(-0.33%) |
Aug 28, 2015 | 17.96 | 19.01 | 17.96 | 18.87 | 18,217 | +1.58(+9.12%) |
Aug 27, 2015 | 16.96 | 17.99 | 16.96 | 17.29 | 39,044 | +0.44(+2.63%) |
Aug 26, 2015 | 17.43 | 17.43 | 16.78 | 16.85 | 29,118 | -0.88(-4.95%) |
Aug 25, 2015 | 18.44 | 18.44 | 17.59 | 17.73 | 32,065 | -0.92(-4.94%) |
Aug 24, 2015 | 19.92 | 20.79 | 18.19 | 18.65 | 32,850 | -1.34(-6.70%) |
Aug 21, 2015 | 21.11 | 21.11 | 19.70 | 19.99 | 15,107 | -0.84(-4.04%) |
Aug 20, 2015 | 20.71 | 21.10 | 20.71 | 20.83 | 30,068 | +0.79(+3.94%) |
Aug 19, 2015 | 19.67 | 20.08 | 19.67 | 20.04 | 15,229 | +0.88(+4.58%) |
Aug 18, 2015 | 19.46 | 19.51 | 19.04 | 19.16 | 10,135 | -0.56(-2.83%) |
Aug 17, 2015 | 19.32 | 19.79 | 19.32 | 19.72 | 11,566 | +0.69(+3.63%) |
Aug 14, 2015 | 19.66 | 19.66 | 18.75 | 19.03 | 20,637 | -0.29(-1.51%) |
Aug 13, 2015 | 20.00 | 20.32 | 19.19 | 19.32 | 18,963 | -1.12(-5.46%) |
Aug 12, 2015 | 19.25 | 20.44 | 18.98 | 20.44 | 30,188 | +1.49(+7.86%) |
Aug 11, 2015 | 18.28 | 18.95 | 18.11 | 18.95 | 22,641 | +0.80(+4.39%) |
Aug 10, 2015 | 17.33 | 18.20 | 17.33 | 18.15 | 20,869 | +1.04(+6.06%) |
Aug 07, 2015 | 17.22 | 17.83 | 17.10 | 17.12 | 15,035 | -0.10(-0.57%) |
Aug 06, 2015 | 16.97 | 17.43 | 16.93 | 17.21 | 9,227 | +0.44(+2.64%) |
Aug 05, 2015 | 17.26 | 17.42 | 16.77 | 16.77 | 9,237 | -0.33(-1.93%) |
Aug 04, 2015 | 17.49 | 17.55 | 17.10 | 17.10 | 8,804 | +0.01(+0.07%) |