Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.03 | 20.79 | 19.77 | 19.80 | 865,018 | -0.17(-0.86%) |
Oct 29, 2015 | 20.92 | 20.97 | 19.38 | 19.97 | 1,589,846 | -1.09(-5.16%) |
Oct 28, 2015 | 20.78 | 21.25 | 20.61 | 21.06 | 550,243 | +0.39(+1.89%) |
Oct 27, 2015 | 20.72 | 20.89 | 20.36 | 20.67 | 487,008 | -0.23(-1.09%) |
Oct 26, 2015 | 20.87 | 21.22 | 20.71 | 20.89 | 568,467 | +0.00(+0.00%) |
Oct 23, 2015 | 21.35 | 21.45 | 20.69 | 20.89 | 378,562 | -0.29(-1.35%) |
Oct 22, 2015 | 20.80 | 21.46 | 20.57 | 21.18 | 784,699 | +0.45(+2.16%) |
Oct 21, 2015 | 20.13 | 20.74 | 19.93 | 20.73 | 838,419 | +0.63(+3.13%) |
Oct 20, 2015 | 19.36 | 20.12 | 19.23 | 20.10 | 463,585 | +0.74(+3.84%) |
Oct 19, 2015 | 19.19 | 19.51 | 19.11 | 19.36 | 222,921 | +0.02(+0.10%) |
Oct 16, 2015 | 19.28 | 19.68 | 19.27 | 19.34 | 300,055 | +0.10(+0.54%) |
Oct 15, 2015 | 19.32 | 19.32 | 18.58 | 19.24 | 295,677 | -0.10(-0.49%) |
Oct 14, 2015 | 19.15 | 19.82 | 19.15 | 19.33 | 273,595 | +0.22(+1.15%) |
Oct 13, 2015 | 19.36 | 19.41 | 19.07 | 19.11 | 284,446 | -0.36(-1.86%) |
Oct 12, 2015 | 19.73 | 19.81 | 19.14 | 19.48 | 253,103 | -0.23(-1.16%) |
Oct 09, 2015 | 19.48 | 19.82 | 19.34 | 19.70 | 412,574 | +0.26(+1.32%) |
Oct 08, 2015 | 19.36 | 19.83 | 19.19 | 19.45 | 355,529 | +0.01(+0.05%) |
Oct 07, 2015 | 18.96 | 19.44 | 18.96 | 19.44 | 350,522 | +0.60(+3.19%) |
Oct 06, 2015 | 18.92 | 19.25 | 18.45 | 18.84 | 290,215 | -0.14(-0.75%) |
Oct 05, 2015 | 18.47 | 19.00 | 18.16 | 18.98 | 266,966 | +0.71(+3.91%) |
Oct 02, 2015 | 17.54 | 18.33 | 17.46 | 18.27 | 287,764 | +0.53(+3.01%) |
Oct 01, 2015 | 17.65 | 17.91 | 17.39 | 17.73 | 394,294 | +0.17(+0.98%) |
Sep 30, 2015 | 16.86 | 17.64 | 16.86 | 17.56 | 424,323 | +0.85(+5.07%) |
Sep 29, 2015 | 16.98 | 17.21 | 16.51 | 16.71 | 479,141 | -0.31(-1.85%) |
Sep 28, 2015 | 17.73 | 17.73 | 16.97 | 17.03 | 377,607 | -0.75(-4.23%) |
Sep 25, 2015 | 17.92 | 18.04 | 17.65 | 17.78 | 438,054 | +0.00(+0.03%) |
Sep 24, 2015 | 17.78 | 17.98 | 17.63 | 17.77 | 197,513 | -0.18(-0.98%) |
Sep 23, 2015 | 18.24 | 18.24 | 17.80 | 17.95 | 443,437 | -0.25(-1.36%) |
Sep 22, 2015 | 17.79 | 18.23 | 17.79 | 18.20 | 331,108 | +0.14(+0.79%) |
Sep 21, 2015 | 18.07 | 18.20 | 17.91 | 18.06 | 201,080 | +0.20(+1.12%) |
Sep 18, 2015 | 17.77 | 18.14 | 17.77 | 17.86 | 449,688 | -0.12(-0.69%) |
Sep 17, 2015 | 18.02 | 18.20 | 17.74 | 17.98 | 370,946 | -0.05(-0.26%) |
Sep 16, 2015 | 17.86 | 18.24 | 17.75 | 18.03 | 274,192 | +0.13(+0.75%) |
Sep 15, 2015 | 17.64 | 18.02 | 17.60 | 17.89 | 128,316 | +0.25(+1.40%) |
Sep 14, 2015 | 17.82 | 17.86 | 17.59 | 17.65 | 187,483 | -0.17(-0.96%) |
Sep 11, 2015 | 18.15 | 18.31 | 17.69 | 17.82 | 423,091 | -0.43(-2.35%) |
Sep 10, 2015 | 18.38 | 18.53 | 18.17 | 18.25 | 159,159 | -0.16(-0.88%) |
Sep 09, 2015 | 18.59 | 18.59 | 18.28 | 18.41 | 335,608 | -0.01(-0.05%) |
Sep 08, 2015 | 18.07 | 18.57 | 17.89 | 18.42 | 491,712 | +0.66(+3.70%) |
Sep 04, 2015 | 17.92 | 17.76 | 17.76 | 17.76 | 363,978 | -0.30(-1.69%) |
Sep 03, 2015 | 18.31 | 18.37 | 18.00 | 18.07 | 277,255 | -0.11(-0.63%) |
Sep 02, 2015 | 18.45 | 18.51 | 18.00 | 18.18 | 354,801 | +0.00(+0.00%) |
Sep 01, 2015 | 18.34 | 18.62 | 18.01 | 18.18 | 718,564 | -0.53(-2.85%) |
Aug 31, 2015 | 19.07 | 19.48 | 18.66 | 18.71 | 476,738 | -0.50(-2.58%) |
Aug 28, 2015 | 18.39 | 19.62 | 18.17 | 19.21 | 928,948 | +0.77(+4.19%) |
Aug 27, 2015 | 18.55 | 18.74 | 18.18 | 18.44 | 372,929 | +0.09(+0.47%) |
Aug 26, 2015 | 18.21 | 18.37 | 17.76 | 18.35 | 453,780 | +0.45(+2.50%) |
Aug 25, 2015 | 18.53 | 18.93 | 17.82 | 17.90 | 420,481 | -0.11(-0.63%) |
Aug 24, 2015 | 18.58 | 18.84 | 17.65 | 18.02 | 873,309 | -1.26(-6.52%) |
Aug 21, 2015 | 18.46 | 20.00 | 18.46 | 19.28 | 1,093,223 | +0.44(+2.33%) |
Aug 20, 2015 | 18.75 | 19.23 | 18.63 | 18.84 | 646,521 | -0.10(-0.50%) |
Aug 19, 2015 | 18.67 | 19.22 | 18.50 | 18.93 | 567,392 | +0.08(+0.40%) |
Aug 18, 2015 | 19.13 | 19.68 | 18.54 | 18.86 | 568,153 | -0.44(-2.27%) |
Aug 17, 2015 | 18.47 | 19.38 | 18.37 | 19.29 | 547,010 | +0.80(+4.33%) |
Aug 14, 2015 | 18.07 | 18.56 | 17.99 | 18.49 | 368,316 | +0.27(+1.46%) |
Aug 13, 2015 | 18.61 | 18.65 | 18.17 | 18.23 | 562,022 | -0.34(-1.83%) |
Aug 12, 2015 | 18.16 | 18.87 | 18.14 | 18.57 | 612,207 | +0.38(+2.07%) |
Aug 11, 2015 | 18.23 | 18.60 | 17.97 | 18.19 | 607,505 | -0.29(-1.58%) |
Aug 10, 2015 | 18.28 | 18.68 | 18.12 | 18.48 | 787,314 | +0.25(+1.40%) |
Aug 07, 2015 | 18.24 | 18.71 | 16.40 | 18.23 | 1,955,708 | +2.84(+18.43%) |
Aug 06, 2015 | 15.68 | 15.89 | 15.22 | 15.39 | 591,159 | -0.29(-1.86%) |
Aug 05, 2015 | 15.78 | 15.93 | 15.56 | 15.68 | 694,853 | -0.09(-0.60%) |
Aug 04, 2015 | 15.99 | 16.04 | 15.72 | 15.78 | 577,332 | -0.24(-1.47%) |