Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.34 | 24.50 | 23.86 | 24.02 | 81,069 | -0.26(-1.07%) |
Oct 29, 2015 | 24.43 | 25.00 | 24.21 | 24.28 | 152,730 | -0.38(-1.54%) |
Oct 28, 2015 | 24.14 | 24.78 | 24.02 | 24.66 | 284,022 | +0.55(+2.28%) |
Oct 27, 2015 | 24.66 | 24.99 | 23.86 | 24.11 | 247,511 | -0.66(-2.66%) |
Oct 26, 2015 | 23.80 | 24.81 | 23.80 | 24.77 | 332,390 | +0.91(+3.81%) |
Oct 23, 2015 | 24.29 | 24.46 | 23.73 | 23.86 | 107,568 | -0.13(-0.54%) |
Oct 22, 2015 | 23.31 | 24.49 | 23.31 | 23.99 | 118,436 | +0.66(+2.83%) |
Oct 21, 2015 | 23.62 | 24.29 | 23.14 | 23.33 | 116,764 | -0.27(-1.14%) |
Oct 20, 2015 | 23.74 | 23.93 | 23.31 | 23.60 | 92,221 | -0.08(-0.34%) |
Oct 19, 2015 | 24.03 | 24.08 | 23.41 | 23.68 | 161,418 | -0.40(-1.66%) |
Oct 16, 2015 | 24.18 | 24.53 | 23.73 | 24.08 | 138,077 | -0.01(-0.04%) |
Oct 15, 2015 | 23.34 | 24.14 | 23.17 | 24.09 | 205,557 | +0.75(+3.21%) |
Oct 14, 2015 | 23.79 | 24.03 | 23.10 | 23.34 | 182,619 | -0.37(-1.56%) |
Oct 13, 2015 | 24.14 | 24.20 | 23.61 | 23.71 | 131,070 | -0.48(-1.98%) |
Oct 12, 2015 | 24.35 | 24.56 | 24.03 | 24.19 | 111,899 | -0.21(-0.86%) |
Oct 09, 2015 | 23.64 | 24.66 | 23.41 | 24.40 | 272,869 | +0.81(+3.43%) |
Oct 08, 2015 | 23.50 | 23.96 | 23.38 | 23.59 | 367,516 | -0.05(-0.21%) |
Oct 07, 2015 | 23.87 | 23.95 | 23.15 | 23.64 | 214,387 | -0.06(-0.25%) |
Oct 06, 2015 | 23.24 | 23.83 | 23.24 | 23.70 | 172,660 | +0.33(+1.41%) |
Oct 05, 2015 | 23.06 | 23.47 | 22.82 | 23.37 | 122,958 | +0.59(+2.59%) |
Oct 02, 2015 | 22.14 | 22.79 | 21.84 | 22.78 | 94,653 | +0.39(+1.74%) |
Oct 01, 2015 | 22.01 | 22.47 | 21.57 | 22.39 | 221,862 | +0.25(+1.13%) |
Sep 30, 2015 | 22.00 | 22.30 | 21.78 | 22.14 | 298,889 | +0.26(+1.19%) |
Sep 29, 2015 | 22.34 | 22.38 | 21.61 | 21.88 | 155,828 | -0.38(-1.71%) |
Sep 28, 2015 | 22.99 | 22.99 | 22.15 | 22.26 | 123,543 | -0.68(-2.96%) |
Sep 25, 2015 | 23.59 | 23.98 | 22.89 | 22.94 | 203,524 | -0.41(-1.76%) |
Sep 24, 2015 | 23.44 | 23.70 | 23.09 | 23.35 | 202,718 | -0.56(-2.34%) |
Sep 23, 2015 | 24.64 | 24.87 | 23.84 | 23.91 | 172,472 | -0.66(-2.69%) |
Sep 22, 2015 | 24.40 | 24.94 | 24.09 | 24.57 | 257,559 | -0.01(-0.04%) |
Sep 21, 2015 | 24.11 | 24.70 | 23.95 | 24.58 | 313,763 | +0.51(+2.12%) |
Sep 18, 2015 | 23.73 | 24.39 | 23.51 | 24.07 | 319,940 | +0.08(+0.33%) |
Sep 17, 2015 | 23.18 | 24.26 | 22.90 | 23.99 | 538,552 | +0.79(+3.41%) |
Sep 16, 2015 | 23.19 | 23.28 | 22.63 | 23.20 | 329,382 | -0.05(-0.22%) |
Sep 15, 2015 | 23.31 | 23.75 | 23.10 | 23.25 | 267,161 | +0.05(+0.22%) |
Sep 14, 2015 | 23.15 | 23.68 | 22.75 | 23.20 | 191,191 | +0.03(+0.13%) |
Sep 11, 2015 | 22.83 | 23.51 | 22.51 | 23.17 | 210,603 | +0.28(+1.22%) |
Sep 10, 2015 | 22.95 | 23.47 | 22.79 | 22.89 | 166,257 | -0.01(-0.04%) |
Sep 09, 2015 | 23.19 | 23.47 | 22.80 | 22.90 | 239,015 | -0.09(-0.39%) |
Sep 08, 2015 | 22.67 | 23.53 | 22.51 | 22.99 | 741,782 | +0.60(+2.68%) |
Sep 04, 2015 | 21.75 | 22.39 | 22.39 | 22.39 | 119,300 | +0.32(+1.45%) |
Sep 03, 2015 | 21.86 | 22.39 | 21.86 | 22.07 | 176,809 | +0.16(+0.73%) |
Sep 02, 2015 | 22.00 | 22.14 | 21.73 | 21.91 | 245,907 | +0.44(+2.05%) |
Sep 01, 2015 | 21.71 | 22.11 | 21.42 | 21.47 | 168,254 | -0.65(-2.94%) |
Aug 31, 2015 | 22.00 | 22.47 | 21.79 | 22.12 | 292,728 | +0.10(+0.45%) |
Aug 28, 2015 | 21.23 | 22.02 | 21.08 | 22.02 | 188,427 | +0.71(+3.33%) |
Aug 27, 2015 | 20.93 | 21.34 | 20.92 | 21.31 | 247,342 | +0.46(+2.21%) |
Aug 26, 2015 | 20.90 | 20.95 | 20.27 | 20.85 | 161,594 | +0.32(+1.56%) |
Aug 25, 2015 | 20.97 | 21.01 | 19.90 | 20.53 | 234,865 | +0.02(+0.10%) |
Aug 24, 2015 | 19.98 | 21.15 | 19.41 | 20.51 | 273,530 | -0.40(-1.91%) |
Aug 21, 2015 | 20.22 | 21.38 | 19.89 | 20.91 | 213,194 | +0.35(+1.70%) |
Aug 20, 2015 | 20.95 | 21.08 | 20.24 | 20.56 | 284,808 | -0.58(-2.74%) |
Aug 19, 2015 | 21.32 | 21.55 | 20.97 | 21.14 | 148,784 | -0.29(-1.35%) |
Aug 18, 2015 | 21.49 | 21.78 | 21.26 | 21.43 | 96,954 | -0.13(-0.60%) |
Aug 17, 2015 | 21.15 | 21.61 | 20.92 | 21.56 | 227,362 | +0.31(+1.46%) |
Aug 14, 2015 | 20.43 | 21.31 | 20.43 | 21.25 | 157,640 | +0.75(+3.66%) |
Aug 13, 2015 | 20.51 | 20.74 | 20.28 | 20.50 | 187,362 | -0.02(-0.10%) |
Aug 12, 2015 | 20.63 | 20.63 | 20.22 | 20.52 | 161,371 | -0.18(-0.87%) |
Aug 11, 2015 | 21.04 | 21.47 | 20.55 | 20.70 | 362,616 | -0.47(-2.22%) |
Aug 10, 2015 | 21.87 | 21.87 | 20.17 | 21.17 | 392,670 | -0.66(-3.02%) |
Aug 07, 2015 | 19.94 | 22.95 | 18.80 | 21.83 | 644,952 | +0.54(+2.54%) |
Aug 06, 2015 | 21.89 | 21.89 | 21.14 | 21.29 | 318,394 | -0.46(-2.11%) |
Aug 05, 2015 | 21.36 | 21.85 | 21.36 | 21.75 | 272,453 | +0.39(+1.83%) |
Aug 04, 2015 | 21.51 | 21.55 | 21.13 | 21.36 | 143,069 | -0.10(-0.47%) |