Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.83 | 22.23 | 21.35 | 21.46 | 172,350 | -0.30(-1.39%) |
Oct 29, 2015 | 22.26 | 22.39 | 21.22 | 21.76 | 150,995 | -0.43(-1.94%) |
Oct 28, 2015 | 20.98 | 22.23 | 20.88 | 22.19 | 148,060 | +1.19(+5.66%) |
Oct 27, 2015 | 20.99 | 21.35 | 20.57 | 21.00 | 125,942 | -0.04(-0.19%) |
Oct 26, 2015 | 20.76 | 21.06 | 20.41 | 21.04 | 68,444 | +0.08(+0.38%) |
Oct 23, 2015 | 21.11 | 21.46 | 20.44 | 20.96 | 55,965 | +0.03(+0.13%) |
Oct 22, 2015 | 20.73 | 21.19 | 20.56 | 20.94 | 65,269 | +0.28(+1.33%) |
Oct 21, 2015 | 21.21 | 21.61 | 20.64 | 20.66 | 69,816 | -0.60(-2.81%) |
Oct 20, 2015 | 21.21 | 21.45 | 21.04 | 21.26 | 46,306 | +0.13(+0.64%) |
Oct 19, 2015 | 21.21 | 21.76 | 21.04 | 21.13 | 75,764 | -0.28(-1.29%) |
Oct 16, 2015 | 21.14 | 21.56 | 20.96 | 21.40 | 56,133 | +0.22(+1.05%) |
Oct 15, 2015 | 20.59 | 21.20 | 20.08 | 21.18 | 90,794 | +0.58(+2.80%) |
Oct 14, 2015 | 21.49 | 21.73 | 20.53 | 20.60 | 173,524 | -0.82(-3.82%) |
Oct 13, 2015 | 21.32 | 22.19 | 21.29 | 21.42 | 70,485 | -0.06(-0.28%) |
Oct 12, 2015 | 21.47 | 21.65 | 21.19 | 21.48 | 86,675 | -0.31(-1.42%) |
Oct 09, 2015 | 21.38 | 21.97 | 21.25 | 21.79 | 109,302 | +0.51(+2.40%) |
Oct 08, 2015 | 21.29 | 21.90 | 20.96 | 21.28 | 142,796 | -0.19(-0.88%) |
Oct 07, 2015 | 20.80 | 21.49 | 20.40 | 21.47 | 139,506 | +0.85(+4.10%) |
Oct 06, 2015 | 20.92 | 21.30 | 20.49 | 20.62 | 207,515 | -0.38(-1.82%) |
Oct 05, 2015 | 21.29 | 21.76 | 20.54 | 21.00 | 272,774 | -0.09(-0.41%) |
Oct 02, 2015 | 21.86 | 22.37 | 20.89 | 21.09 | 214,140 | -1.27(-5.68%) |
Oct 01, 2015 | 19.37 | 22.43 | 18.83 | 22.36 | 563,893 | +3.66(+19.57%) |
Sep 30, 2015 | 18.82 | 18.95 | 18.43 | 18.70 | 232,540 | -0.01(-0.04%) |
Sep 29, 2015 | 18.82 | 19.16 | 18.37 | 18.71 | 111,169 | -0.11(-0.61%) |
Sep 28, 2015 | 19.54 | 20.06 | 18.63 | 18.82 | 178,965 | -0.78(-3.97%) |
Sep 25, 2015 | 21.15 | 21.15 | 19.54 | 19.60 | 125,476 | -1.38(-6.59%) |
Sep 24, 2015 | 20.21 | 21.07 | 20.21 | 20.98 | 121,013 | +0.67(+3.31%) |
Sep 23, 2015 | 20.42 | 20.62 | 20.04 | 20.31 | 156,085 | -0.03(-0.13%) |
Sep 22, 2015 | 20.41 | 20.68 | 19.95 | 20.34 | 150,373 | -0.34(-1.66%) |
Sep 21, 2015 | 20.65 | 20.95 | 20.37 | 20.68 | 143,600 | +0.28(+1.38%) |
Sep 18, 2015 | 20.80 | 21.37 | 20.23 | 20.40 | 185,172 | -0.81(-3.80%) |
Sep 17, 2015 | 21.26 | 21.47 | 20.86 | 21.21 | 125,905 | +0.03(+0.13%) |
Sep 16, 2015 | 21.33 | 21.96 | 21.02 | 21.18 | 195,739 | -0.30(-1.38%) |
Sep 15, 2015 | 21.60 | 22.06 | 21.00 | 21.47 | 157,132 | -0.06(-0.28%) |
Sep 14, 2015 | 21.41 | 22.03 | 21.35 | 21.54 | 177,373 | +0.07(+0.31%) |
Sep 11, 2015 | 21.12 | 21.75 | 21.12 | 21.47 | 145,439 | +0.26(+1.20%) |
Sep 10, 2015 | 20.82 | 21.64 | 20.75 | 21.21 | 192,922 | +0.32(+1.51%) |
Sep 09, 2015 | 20.75 | 21.11 | 20.53 | 20.90 | 156,988 | +0.40(+1.97%) |
Sep 08, 2015 | 19.90 | 20.60 | 19.72 | 20.49 | 119,993 | +0.93(+4.74%) |
Sep 04, 2015 | 18.65 | 19.57 | 19.57 | 19.57 | 174,533 | +0.67(+3.55%) |
Sep 03, 2015 | 19.74 | 19.90 | 18.87 | 18.90 | 120,495 | -0.85(-4.29%) |
Sep 02, 2015 | 19.13 | 19.76 | 18.69 | 19.74 | 161,519 | +0.80(+4.22%) |
Sep 01, 2015 | 19.24 | 19.24 | 18.63 | 18.94 | 146,280 | -0.54(-2.79%) |
Aug 31, 2015 | 19.38 | 19.70 | 19.23 | 19.49 | 129,022 | +0.03(+0.17%) |
Aug 28, 2015 | 18.96 | 19.76 | 18.57 | 19.45 | 174,724 | +0.35(+1.83%) |
Aug 27, 2015 | 20.06 | 20.15 | 18.74 | 19.10 | 90,276 | -0.90(-4.50%) |
Aug 26, 2015 | 19.25 | 20.00 | 18.82 | 20.00 | 147,836 | +1.13(+5.98%) |
Aug 25, 2015 | 19.00 | 19.67 | 18.71 | 18.88 | 125,835 | +0.55(+3.01%) |
Aug 24, 2015 | 18.59 | 19.35 | 18.17 | 18.33 | 181,372 | -1.22(-6.22%) |
Aug 21, 2015 | 19.74 | 20.18 | 19.35 | 19.54 | 110,815 | -0.55(-2.74%) |
Aug 20, 2015 | 20.84 | 21.77 | 20.06 | 20.09 | 177,086 | -0.86(-4.10%) |
Aug 19, 2015 | 20.86 | 21.19 | 20.50 | 20.95 | 133,082 | -0.02(-0.10%) |
Aug 18, 2015 | 21.37 | 21.49 | 20.86 | 20.97 | 139,083 | -0.34(-1.58%) |
Aug 17, 2015 | 20.98 | 21.49 | 20.67 | 21.31 | 133,096 | +0.19(+0.89%) |
Aug 14, 2015 | 20.84 | 21.26 | 20.49 | 21.12 | 108,882 | +0.27(+1.29%) |
Aug 13, 2015 | 20.33 | 21.23 | 20.26 | 20.85 | 62,689 | +0.60(+2.95%) |
Aug 12, 2015 | 21.28 | 21.28 | 20.15 | 20.25 | 211,781 | -1.10(-5.16%) |
Aug 11, 2015 | 20.45 | 21.76 | 20.23 | 21.35 | 187,255 | +0.74(+3.57%) |
Aug 10, 2015 | 21.22 | 21.39 | 20.52 | 20.62 | 199,471 | -0.58(-2.75%) |
Aug 07, 2015 | 20.96 | 21.31 | 20.78 | 21.20 | 124,395 | +0.15(+0.73%) |
Aug 06, 2015 | 22.77 | 22.83 | 20.91 | 21.05 | 152,036 | -1.58(-6.98%) |
Aug 05, 2015 | 21.76 | 22.70 | 21.35 | 22.63 | 227,247 | +1.10(+5.10%) |
Aug 04, 2015 | 21.28 | 22.26 | 21.17 | 21.53 | 142,802 | +0.19(+0.91%) |