Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.63 | 23.14 | 22.07 | 22.81 | 308,330 | +0.19(+0.84%) |
Oct 29, 2015 | 22.81 | 23.88 | 22.27 | 22.62 | 357,066 | -0.36(-1.57%) |
Oct 28, 2015 | 23.32 | 24.67 | 22.63 | 22.98 | 586,575 | -0.27(-1.16%) |
Oct 27, 2015 | 21.95 | 23.44 | 21.08 | 23.25 | 573,170 | +1.31(+5.97%) |
Oct 26, 2015 | 21.57 | 22.12 | 20.70 | 21.94 | 407,547 | +0.06(+0.27%) |
Oct 23, 2015 | 20.76 | 22.25 | 20.41 | 21.88 | 417,635 | +1.37(+6.68%) |
Oct 22, 2015 | 20.37 | 20.46 | 19.73 | 20.51 | 426,883 | -0.08(-0.39%) |
Oct 21, 2015 | 21.20 | 21.20 | 19.55 | 20.59 | 834,511 | -0.57(-2.69%) |
Oct 20, 2015 | 20.92 | 21.40 | 20.46 | 21.16 | 504,702 | +0.08(+0.38%) |
Oct 19, 2015 | 21.22 | 21.79 | 20.48 | 21.08 | 459,156 | -0.14(-0.66%) |
Oct 16, 2015 | 20.89 | 21.35 | 20.50 | 21.22 | 561,501 | +0.44(+2.12%) |
Oct 15, 2015 | 18.82 | 20.87 | 18.82 | 20.78 | 537,240 | +1.68(+8.80%) |
Oct 14, 2015 | 18.64 | 19.65 | 18.42 | 19.10 | 609,600 | +0.56(+3.02%) |
Oct 13, 2015 | 18.55 | 19.74 | 18.23 | 18.54 | 413,600 | -0.18(-0.96%) |
Oct 12, 2015 | 18.69 | 19.38 | 18.56 | 18.72 | 378,671 | -0.15(-0.79%) |
Oct 09, 2015 | 18.86 | 19.50 | 18.29 | 18.87 | 461,099 | +0.09(+0.48%) |
Oct 08, 2015 | 20.85 | 20.85 | 18.70 | 18.78 | 1,293,894 | -2.47(-11.62%) |
Oct 07, 2015 | 18.96 | 21.43 | 18.46 | 21.25 | 1,099,868 | +2.35(+12.43%) |
Oct 06, 2015 | 19.91 | 20.00 | 18.21 | 18.90 | 619,417 | -1.11(-5.55%) |
Oct 05, 2015 | 19.23 | 20.10 | 18.80 | 20.01 | 769,754 | +0.66(+3.41%) |
Oct 02, 2015 | 18.41 | 19.90 | 18.13 | 19.35 | 1,559,322 | +0.88(+4.76%) |
Oct 01, 2015 | 17.25 | 18.50 | 16.52 | 18.47 | 1,421,492 | +0.73(+4.11%) |
Sep 30, 2015 | 17.35 | 18.10 | 16.60 | 17.74 | 1,360,795 | +0.77(+4.54%) |
Sep 29, 2015 | 18.31 | 19.71 | 16.76 | 16.97 | 1,191,145 | -1.56(-8.42%) |
Sep 28, 2015 | 21.02 | 21.60 | 18.00 | 18.53 | 1,112,951 | -2.46(-11.72%) |
Sep 25, 2015 | 22.75 | 23.30 | 20.73 | 20.99 | 861,348 | -1.53(-6.79%) |
Sep 24, 2015 | 22.98 | 23.09 | 21.32 | 22.52 | 739,665 | -0.65(-2.81%) |
Sep 23, 2015 | 24.00 | 24.40 | 23.08 | 23.17 | 639,363 | -0.82(-3.42%) |
Sep 22, 2015 | 23.30 | 25.39 | 23.30 | 23.99 | 1,326,667 | -0.52(-2.12%) |
Sep 21, 2015 | 28.34 | 28.86 | 23.18 | 24.51 | 3,243,500 | -3.36(-12.06%) |
Sep 18, 2015 | 29.04 | 30.40 | 26.93 | 27.87 | 3,837,223 | -2.21(-7.35%) |
Sep 17, 2015 | 32.50 | 33.25 | 28.78 | 30.08 | 17,461,950 | +12.08(+67.11%) |
Sep 16, 2015 | 18.08 | 18.30 | 17.63 | 18.00 | 2,556,600 | +0.03(+0.17%) |
Sep 15, 2015 | 17.54 | 18.13 | 17.54 | 17.97 | 341,727 | +0.33(+1.87%) |
Sep 14, 2015 | 18.34 | 18.38 | 17.24 | 17.64 | 392,583 | -0.75(-4.08%) |
Sep 11, 2015 | 17.81 | 18.50 | 17.51 | 18.39 | 476,165 | +0.81(+4.61%) |
Sep 10, 2015 | 16.60 | 17.64 | 16.60 | 17.58 | 438,477 | +0.79(+4.71%) |
Sep 09, 2015 | 16.93 | 17.88 | 16.72 | 16.79 | 1,157,137 | +0.35(+2.13%) |
Sep 08, 2015 | 16.45 | 16.74 | 16.02 | 16.44 | 520,234 | +0.24(+1.48%) |
Sep 04, 2015 | 15.58 | 16.20 | 16.20 | 16.20 | 389,800 | +0.45(+2.86%) |
Sep 03, 2015 | 16.00 | 16.24 | 15.62 | 15.75 | 524,596 | -0.13(-0.82%) |
Sep 02, 2015 | 15.45 | 15.90 | 14.93 | 15.88 | 767,064 | +0.68(+4.47%) |
Sep 01, 2015 | 15.43 | 16.02 | 15.10 | 15.20 | 659,389 | -0.61(-3.86%) |
Aug 31, 2015 | 16.47 | 16.64 | 15.75 | 15.81 | 1,043,630 | -0.68(-4.12%) |
Aug 28, 2015 | 16.34 | 17.11 | 16.30 | 16.49 | 596,061 | -0.01(-0.06%) |
Aug 27, 2015 | 16.35 | 16.77 | 16.08 | 16.50 | 797,655 | +0.54(+3.38%) |
Aug 26, 2015 | 15.81 | 16.00 | 15.29 | 15.96 | 417,357 | +0.44(+2.84%) |
Aug 25, 2015 | 16.44 | 16.44 | 15.51 | 15.52 | 421,027 | -0.04(-0.26%) |
Aug 24, 2015 | 15.44 | 16.42 | 14.29 | 15.56 | 684,869 | -0.36(-2.26%) |
Aug 21, 2015 | 15.44 | 16.37 | 14.83 | 15.92 | 620,570 | +0.29(+1.86%) |
Aug 20, 2015 | 16.10 | 16.41 | 15.60 | 15.63 | 470,130 | -0.71(-4.35%) |
Aug 19, 2015 | 16.10 | 16.67 | 15.71 | 16.34 | 558,680 | +0.24(+1.49%) |
Aug 18, 2015 | 15.91 | 16.39 | 15.75 | 16.10 | 394,391 | -0.11(-0.68%) |
Aug 17, 2015 | 15.40 | 16.28 | 15.28 | 16.21 | 342,833 | +0.84(+5.47%) |
Aug 14, 2015 | 15.68 | 16.10 | 15.12 | 15.37 | 555,595 | -0.26(-1.66%) |
Aug 13, 2015 | 16.72 | 16.99 | 15.63 | 15.63 | 605,961 | -1.14(-6.80%) |
Aug 12, 2015 | 15.80 | 17.03 | 15.40 | 16.77 | 462,357 | +0.73(+4.55%) |
Aug 11, 2015 | 16.09 | 16.60 | 15.54 | 16.04 | 353,594 | -0.21(-1.29%) |
Aug 10, 2015 | 15.81 | 16.93 | 15.81 | 16.25 | 518,493 | +0.50(+3.17%) |
Aug 07, 2015 | 15.92 | 16.10 | 15.06 | 15.75 | 511,396 | -0.13(-0.82%) |
Aug 06, 2015 | 18.37 | 18.37 | 15.66 | 15.88 | 568,080 | -1.72(-9.77%) |
Aug 05, 2015 | 17.89 | 18.25 | 17.43 | 17.60 | 300,891 | -0.55(-3.03%) |
Aug 04, 2015 | 18.14 | 18.34 | 17.75 | 18.15 | 316,241 | +0.01(+0.06%) |