Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.79 | 22.79 | 22.37 | 22.43 | 81,789 | -0.26(-1.13%) |
Oct 29, 2015 | 22.99 | 22.99 | 22.51 | 22.68 | 117,392 | -0.31(-1.36%) |
Oct 28, 2015 | 22.92 | 23.60 | 22.79 | 22.99 | 272,845 | +0.17(+0.73%) |
Oct 27, 2015 | 22.51 | 22.93 | 22.37 | 22.83 | 170,668 | +0.44(+1.98%) |
Oct 26, 2015 | 22.36 | 22.41 | 22.11 | 22.38 | 90,757 | +0.05(+0.22%) |
Oct 23, 2015 | 22.31 | 22.47 | 22.04 | 22.34 | 123,563 | -0.01(-0.03%) |
Oct 22, 2015 | 21.92 | 22.36 | 21.83 | 22.34 | 148,691 | +0.53(+2.41%) |
Oct 21, 2015 | 21.66 | 21.98 | 21.66 | 21.82 | 140,546 | +0.19(+0.90%) |
Oct 20, 2015 | 21.64 | 21.82 | 21.53 | 21.62 | 135,528 | -0.06(-0.29%) |
Oct 19, 2015 | 21.32 | 21.70 | 21.32 | 21.68 | 242,432 | +0.39(+1.82%) |
Oct 16, 2015 | 21.46 | 21.71 | 21.17 | 21.30 | 266,905 | -0.16(-0.74%) |
Oct 15, 2015 | 21.15 | 21.47 | 21.03 | 21.46 | 129,851 | +0.33(+1.57%) |
Oct 14, 2015 | 21.26 | 21.55 | 21.11 | 21.12 | 81,559 | -0.19(-0.88%) |
Oct 13, 2015 | 21.42 | 21.57 | 21.23 | 21.31 | 68,009 | -0.15(-0.68%) |
Oct 12, 2015 | 21.32 | 21.63 | 21.32 | 21.46 | 63,388 | +0.21(+0.98%) |
Oct 09, 2015 | 21.40 | 21.40 | 21.19 | 21.25 | 47,465 | -0.15(-0.68%) |
Oct 08, 2015 | 21.21 | 21.42 | 21.10 | 21.39 | 89,428 | +0.18(+0.85%) |
Oct 07, 2015 | 21.00 | 21.26 | 20.85 | 21.21 | 172,061 | +0.30(+1.46%) |
Oct 06, 2015 | 20.92 | 21.20 | 20.78 | 20.91 | 138,826 | -0.06(-0.26%) |
Oct 05, 2015 | 20.70 | 21.03 | 20.68 | 20.96 | 162,826 | +0.32(+1.54%) |
Oct 02, 2015 | 20.52 | 20.76 | 20.22 | 20.65 | 155,864 | +0.01(+0.03%) |
Oct 01, 2015 | 20.65 | 20.76 | 20.36 | 20.64 | 139,567 | -0.03(-0.17%) |
Sep 30, 2015 | 20.76 | 20.76 | 20.51 | 20.67 | 140,042 | +0.11(+0.54%) |
Sep 29, 2015 | 20.31 | 20.63 | 20.29 | 20.56 | 111,325 | +0.20(+0.99%) |
Sep 28, 2015 | 20.21 | 20.55 | 20.19 | 20.36 | 168,015 | -0.27(-1.29%) |
Sep 25, 2015 | 20.53 | 20.85 | 20.34 | 20.63 | 1,131,284 | +0.10(+0.50%) |
Sep 24, 2015 | 20.55 | 20.67 | 20.46 | 20.53 | 103,854 | -0.08(-0.40%) |
Sep 23, 2015 | 20.39 | 20.73 | 20.33 | 20.61 | 142,482 | +0.35(+1.72%) |
Sep 22, 2015 | 20.28 | 20.42 | 20.19 | 20.26 | 132,518 | -0.10(-0.50%) |
Sep 21, 2015 | 20.14 | 20.42 | 20.12 | 20.36 | 117,003 | +0.33(+1.67%) |
Sep 18, 2015 | 19.92 | 20.39 | 19.92 | 20.03 | 306,375 | -0.11(-0.54%) |
Sep 17, 2015 | 19.90 | 20.45 | 19.80 | 20.14 | 120,747 | +0.29(+1.48%) |
Sep 16, 2015 | 19.65 | 19.90 | 19.64 | 19.84 | 106,228 | +0.15(+0.76%) |
Sep 15, 2015 | 19.64 | 19.74 | 19.35 | 19.69 | 127,356 | +0.14(+0.70%) |
Sep 14, 2015 | 19.61 | 19.70 | 19.52 | 19.56 | 89,483 | +0.08(+0.42%) |
Sep 11, 2015 | 19.09 | 19.54 | 19.05 | 19.48 | 93,062 | +0.41(+2.15%) |
Sep 10, 2015 | 18.92 | 19.26 | 18.92 | 19.07 | 89,789 | +0.11(+0.58%) |
Sep 09, 2015 | 19.29 | 19.31 | 18.94 | 18.96 | 128,089 | -0.21(-1.10%) |
Sep 08, 2015 | 19.25 | 19.26 | 19.06 | 19.17 | 127,376 | +0.10(+0.54%) |
Sep 04, 2015 | 19.05 | 19.07 | 19.07 | 19.07 | 212,776 | -0.17(-0.89%) |
Sep 03, 2015 | 19.22 | 19.35 | 19.14 | 19.24 | 76,339 | +0.05(+0.28%) |
Sep 02, 2015 | 19.29 | 19.31 | 19.06 | 19.18 | 96,321 | +0.18(+0.97%) |
Sep 01, 2015 | 19.13 | 19.31 | 18.92 | 19.00 | 123,910 | -0.40(-2.07%) |
Aug 31, 2015 | 19.56 | 19.69 | 19.24 | 19.40 | 205,321 | -0.24(-1.22%) |
Aug 28, 2015 | 19.64 | 19.71 | 19.47 | 19.64 | 100,837 | -0.01(-0.03%) |
Aug 27, 2015 | 19.61 | 19.86 | 19.30 | 19.65 | 189,731 | +0.21(+1.09%) |
Aug 26, 2015 | 19.37 | 19.46 | 19.06 | 19.44 | 240,560 | +0.40(+2.08%) |
Aug 25, 2015 | 19.82 | 19.91 | 19.03 | 19.04 | 210,371 | -0.30(-1.55%) |
Aug 24, 2015 | 19.69 | 19.97 | 19.00 | 19.34 | 312,760 | -0.87(-4.29%) |
Aug 21, 2015 | 20.15 | 20.47 | 20.12 | 20.21 | 157,162 | -0.29(-1.40%) |
Aug 20, 2015 | 20.53 | 20.78 | 20.44 | 20.49 | 132,953 | -0.18(-0.89%) |
Aug 19, 2015 | 20.79 | 20.79 | 20.56 | 20.68 | 104,341 | -0.14(-0.66%) |
Aug 18, 2015 | 20.74 | 20.94 | 20.70 | 20.81 | 121,190 | -0.02(-0.10%) |
Aug 17, 2015 | 20.63 | 20.92 | 20.63 | 20.83 | 101,304 | +0.16(+0.76%) |
Aug 14, 2015 | 20.61 | 20.77 | 20.41 | 20.68 | 215,640 | -0.02(-0.10%) |
Aug 13, 2015 | 20.70 | 20.88 | 20.53 | 20.70 | 162,073 | -0.10(-0.46%) |
Aug 12, 2015 | 20.74 | 20.89 | 20.59 | 20.79 | 130,748 | -0.06(-0.29%) |
Aug 11, 2015 | 20.59 | 20.95 | 20.59 | 20.85 | 119,398 | +0.15(+0.72%) |
Aug 10, 2015 | 20.82 | 20.86 | 20.50 | 20.70 | 193,627 | -0.10(-0.46%) |
Aug 07, 2015 | 20.72 | 20.97 | 20.53 | 20.80 | 104,920 | +0.00(+0.00%) |
Aug 06, 2015 | 20.81 | 20.96 | 20.46 | 20.80 | 184,924 | -0.01(-0.07%) |
Aug 05, 2015 | 20.96 | 21.07 | 20.68 | 20.81 | 105,072 | -0.16(-0.78%) |
Aug 04, 2015 | 21.26 | 21.31 | 20.89 | 20.98 | 76,392 | -0.24(-1.13%) |