Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.39 | 18.90 | 17.14 | 17.36 | 51,854 | -1.15(-6.21%) |
Oct 29, 2015 | 18.74 | 19.02 | 18.02 | 18.51 | 43,963 | -0.44(-2.32%) |
Oct 28, 2015 | 19.29 | 19.70 | 17.73 | 18.95 | 81,452 | -0.19(-0.99%) |
Oct 27, 2015 | 20.50 | 20.51 | 18.88 | 19.14 | 90,005 | -1.52(-7.36%) |
Oct 26, 2015 | 21.57 | 23.86 | 20.52 | 20.66 | 43,945 | -0.94(-4.35%) |
Oct 23, 2015 | 22.63 | 22.63 | 20.50 | 21.60 | 54,622 | -0.74(-3.31%) |
Oct 22, 2015 | 22.65 | 23.09 | 21.83 | 22.34 | 30,393 | -0.19(-0.84%) |
Oct 21, 2015 | 22.52 | 23.29 | 21.58 | 22.53 | 55,267 | +0.23(+1.03%) |
Oct 20, 2015 | 23.68 | 23.87 | 22.19 | 22.30 | 51,169 | -1.34(-5.67%) |
Oct 19, 2015 | 22.93 | 24.00 | 22.65 | 23.64 | 58,230 | +0.67(+2.92%) |
Oct 16, 2015 | 22.55 | 23.08 | 22.38 | 22.97 | 35,718 | +0.51(+2.27%) |
Oct 15, 2015 | 20.53 | 22.57 | 20.53 | 22.46 | 51,257 | +1.92(+9.35%) |
Oct 14, 2015 | 21.00 | 21.27 | 20.53 | 20.54 | 21,723 | -0.27(-1.30%) |
Oct 13, 2015 | 20.79 | 21.48 | 20.66 | 20.81 | 38,272 | -0.09(-0.43%) |
Oct 12, 2015 | 21.13 | 21.34 | 20.11 | 20.90 | 28,668 | -0.10(-0.48%) |
Oct 09, 2015 | 20.86 | 21.48 | 20.81 | 21.00 | 26,644 | +0.25(+1.20%) |
Oct 08, 2015 | 21.00 | 21.00 | 19.89 | 20.75 | 27,427 | -0.66(-3.08%) |
Oct 07, 2015 | 20.66 | 21.84 | 20.55 | 21.41 | 53,625 | +0.68(+3.28%) |
Oct 06, 2015 | 21.08 | 21.98 | 20.06 | 20.73 | 82,644 | -0.33(-1.57%) |
Oct 05, 2015 | 20.39 | 21.39 | 19.90 | 21.06 | 68,595 | +0.83(+4.10%) |
Oct 02, 2015 | 18.70 | 20.48 | 18.50 | 20.23 | 53,877 | +1.33(+7.04%) |
Oct 01, 2015 | 19.24 | 20.01 | 17.63 | 18.90 | 109,125 | -0.10(-0.53%) |
Sep 30, 2015 | 20.03 | 21.76 | 18.77 | 19.00 | 109,700 | -0.70(-3.55%) |
Sep 29, 2015 | 20.83 | 20.88 | 18.91 | 19.70 | 49,394 | -0.97(-4.69%) |
Sep 28, 2015 | 22.79 | 22.79 | 20.42 | 20.67 | 60,976 | -2.11(-9.26%) |
Sep 25, 2015 | 26.13 | 26.29 | 22.46 | 22.78 | 84,578 | -3.05(-11.81%) |
Sep 24, 2015 | 25.09 | 25.98 | 24.82 | 25.83 | 52,762 | +0.74(+2.95%) |
Sep 23, 2015 | 27.41 | 27.41 | 24.73 | 25.09 | 67,876 | +0.05(+0.20%) |
Sep 22, 2015 | 26.47 | 27.20 | 24.90 | 25.04 | 68,865 | -1.70(-6.36%) |
Sep 21, 2015 | 28.02 | 28.74 | 26.60 | 26.74 | 67,512 | -1.17(-4.19%) |
Sep 18, 2015 | 26.21 | 28.55 | 26.21 | 27.91 | 122,089 | +1.17(+4.38%) |
Sep 17, 2015 | 25.70 | 27.00 | 25.64 | 26.74 | 66,847 | +1.20(+4.70%) |
Sep 16, 2015 | 24.40 | 25.67 | 24.40 | 25.54 | 40,426 | +0.89(+3.61%) |
Sep 15, 2015 | 24.56 | 24.70 | 23.74 | 24.65 | 52,382 | +0.28(+1.15%) |
Sep 14, 2015 | 23.37 | 24.65 | 23.37 | 24.37 | 66,643 | +1.04(+4.46%) |
Sep 11, 2015 | 23.38 | 23.60 | 23.04 | 23.33 | 54,299 | -0.36(-1.52%) |
Sep 10, 2015 | 23.98 | 24.17 | 23.51 | 23.69 | 55,828 | -0.23(-0.96%) |
Sep 09, 2015 | 25.59 | 25.59 | 23.79 | 23.92 | 56,434 | -1.63(-6.38%) |
Sep 08, 2015 | 25.77 | 25.96 | 24.48 | 25.55 | 70,059 | +0.77(+3.11%) |
Sep 04, 2015 | 24.48 | 24.78 | 24.78 | 24.78 | 57,300 | -0.02(-0.08%) |
Sep 03, 2015 | 25.14 | 26.14 | 24.65 | 24.80 | 40,093 | -0.26(-1.04%) |
Sep 02, 2015 | 24.89 | 25.19 | 24.47 | 25.06 | 22,536 | +0.50(+2.04%) |
Sep 01, 2015 | 25.55 | 25.88 | 24.37 | 24.56 | 53,750 | -1.42(-5.47%) |
Aug 31, 2015 | 26.33 | 26.99 | 25.15 | 25.98 | 56,787 | -0.67(-2.51%) |
Aug 28, 2015 | 24.85 | 26.69 | 24.85 | 26.65 | 46,923 | +1.60(+6.39%) |
Aug 27, 2015 | 24.79 | 25.22 | 23.96 | 25.05 | 30,833 | +0.33(+1.33%) |
Aug 26, 2015 | 24.34 | 24.85 | 23.15 | 24.72 | 131,348 | +0.96(+4.04%) |
Aug 25, 2015 | 23.37 | 25.00 | 22.52 | 23.76 | 118,471 | +1.11(+4.90%) |
Aug 24, 2015 | 22.33 | 24.61 | 22.30 | 22.65 | 110,998 | -0.75(-3.21%) |
Aug 21, 2015 | 22.83 | 24.05 | 22.83 | 23.40 | 69,739 | +0.05(+0.21%) |
Aug 20, 2015 | 23.56 | 24.09 | 23.34 | 23.35 | 62,920 | -0.40(-1.68%) |
Aug 19, 2015 | 23.70 | 24.24 | 23.07 | 23.75 | 37,500 | -0.38(-1.57%) |
Aug 18, 2015 | 25.37 | 25.50 | 23.95 | 24.13 | 29,024 | -1.22(-4.81%) |
Aug 17, 2015 | 24.36 | 25.39 | 24.00 | 25.35 | 53,399 | +0.87(+3.55%) |
Aug 14, 2015 | 24.21 | 24.81 | 23.75 | 24.48 | 82,164 | +0.21(+0.87%) |
Aug 13, 2015 | 24.24 | 24.85 | 24.00 | 24.27 | 36,842 | +0.19(+0.79%) |
Aug 12, 2015 | 23.31 | 24.35 | 23.26 | 24.08 | 43,657 | +0.45(+1.90%) |
Aug 11, 2015 | 23.59 | 23.64 | 23.03 | 23.63 | 48,425 | -0.32(-1.34%) |
Aug 10, 2015 | 23.52 | 24.23 | 23.10 | 23.95 | 122,599 | +0.59(+2.53%) |
Aug 07, 2015 | 23.12 | 24.25 | 22.57 | 23.36 | 143,752 | +0.05(+0.21%) |
Aug 06, 2015 | 23.48 | 24.38 | 23.19 | 23.31 | 120,386 | -0.28(-1.19%) |
Aug 05, 2015 | 25.32 | 25.92 | 23.14 | 23.59 | 220,208 | -2.05(-8.00%) |
Aug 04, 2015 | 25.62 | 26.16 | 25.41 | 25.64 | 84,448 | +0.13(+0.51%) |