Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.56 | 17.96 | 15.97 | 17.52 | 1,083,668 | -0.47(-2.61%) |
Oct 29, 2015 | 19.16 | 20.50 | 17.11 | 17.99 | 1,188,447 | -0.91(-4.81%) |
Oct 28, 2015 | 16.07 | 19.44 | 15.73 | 18.90 | 1,382,665 | +3.02(+19.02%) |
Oct 27, 2015 | 16.11 | 16.77 | 15.51 | 15.88 | 985,243 | -0.53(-3.23%) |
Oct 26, 2015 | 18.42 | 18.85 | 16.09 | 16.41 | 1,649,668 | -2.19(-11.77%) |
Oct 23, 2015 | 19.66 | 19.78 | 17.58 | 18.60 | 1,373,985 | -1.58(-7.83%) |
Oct 22, 2015 | 20.57 | 21.20 | 19.76 | 20.18 | 725,610 | +0.04(+0.20%) |
Oct 21, 2015 | 20.46 | 20.66 | 20.00 | 20.14 | 682,192 | -0.67(-3.22%) |
Oct 20, 2015 | 19.56 | 20.98 | 19.55 | 20.81 | 698,487 | +1.19(+6.07%) |
Oct 19, 2015 | 20.67 | 20.97 | 19.44 | 19.62 | 772,436 | -1.44(-6.84%) |
Oct 16, 2015 | 21.77 | 21.77 | 20.70 | 21.06 | 622,578 | -0.67(-3.08%) |
Oct 15, 2015 | 21.99 | 22.55 | 21.24 | 21.73 | 728,710 | -0.62(-2.77%) |
Oct 14, 2015 | 22.12 | 22.72 | 21.45 | 22.35 | 369,400 | +0.17(+0.77%) |
Oct 13, 2015 | 22.51 | 23.58 | 22.10 | 22.18 | 332,385 | -0.80(-3.48%) |
Oct 12, 2015 | 24.64 | 24.84 | 22.27 | 22.98 | 491,315 | -1.53(-6.24%) |
Oct 09, 2015 | 24.76 | 25.41 | 23.94 | 24.51 | 570,858 | -0.23(-0.93%) |
Oct 08, 2015 | 23.45 | 25.27 | 22.70 | 24.74 | 854,112 | +1.25(+5.32%) |
Oct 07, 2015 | 23.77 | 25.61 | 22.52 | 23.49 | 552,722 | +0.07(+0.30%) |
Oct 06, 2015 | 21.28 | 23.70 | 20.76 | 23.42 | 729,477 | +2.39(+11.36%) |
Oct 05, 2015 | 20.11 | 21.50 | 20.01 | 21.03 | 600,400 | +1.18(+5.94%) |
Oct 02, 2015 | 18.25 | 19.86 | 17.77 | 19.85 | 642,321 | +1.41(+7.65%) |
Oct 01, 2015 | 19.34 | 20.22 | 18.17 | 18.44 | 596,329 | -0.55(-2.90%) |
Sep 30, 2015 | 20.18 | 20.53 | 18.36 | 18.99 | 631,710 | -1.06(-5.29%) |
Sep 29, 2015 | 20.33 | 20.68 | 19.71 | 20.05 | 363,909 | -0.06(-0.30%) |
Sep 28, 2015 | 20.55 | 20.55 | 20.00 | 20.11 | 447,953 | -0.76(-3.64%) |
Sep 25, 2015 | 21.97 | 21.97 | 19.75 | 20.87 | 632,224 | -0.94(-4.31%) |
Sep 24, 2015 | 21.53 | 22.19 | 21.27 | 21.81 | 294,083 | +0.16(+0.74%) |
Sep 23, 2015 | 22.35 | 22.53 | 21.61 | 21.65 | 319,701 | -0.61(-2.74%) |
Sep 22, 2015 | 21.97 | 23.12 | 21.86 | 22.26 | 390,354 | +0.09(+0.41%) |
Sep 21, 2015 | 22.19 | 23.30 | 21.30 | 22.17 | 523,201 | -0.32(-1.42%) |
Sep 18, 2015 | 23.42 | 23.95 | 21.90 | 22.49 | 806,420 | -1.43(-5.98%) |
Sep 17, 2015 | 23.99 | 24.69 | 23.18 | 23.92 | 470,021 | -0.21(-0.87%) |
Sep 16, 2015 | 22.08 | 24.47 | 22.07 | 24.13 | 546,419 | +2.27(+10.38%) |
Sep 15, 2015 | 21.21 | 22.14 | 21.07 | 21.86 | 484,243 | +0.71(+3.36%) |
Sep 14, 2015 | 21.11 | 21.33 | 20.75 | 21.15 | 268,658 | +0.03(+0.14%) |
Sep 11, 2015 | 22.74 | 22.96 | 20.35 | 21.12 | 1,009,626 | -2.09(-9.00%) |
Sep 10, 2015 | 23.41 | 24.06 | 23.13 | 23.21 | 908,950 | -0.29(-1.23%) |
Sep 09, 2015 | 25.23 | 26.02 | 23.40 | 23.50 | 796,435 | -1.52(-6.08%) |
Sep 08, 2015 | 25.26 | 25.86 | 24.74 | 25.02 | 248,983 | -0.34(-1.34%) |
Sep 04, 2015 | 24.98 | 25.36 | 25.36 | 25.36 | 236,700 | -0.20(-0.78%) |
Sep 03, 2015 | 25.16 | 26.18 | 24.86 | 25.56 | 319,440 | +0.48(+1.91%) |
Sep 02, 2015 | 26.00 | 26.00 | 24.60 | 25.08 | 311,841 | -0.55(-2.15%) |
Sep 01, 2015 | 26.22 | 27.09 | 25.30 | 25.63 | 413,343 | -1.79(-6.53%) |
Aug 31, 2015 | 26.21 | 27.62 | 25.14 | 27.42 | 608,668 | +0.83(+3.12%) |
Aug 28, 2015 | 24.39 | 27.39 | 24.39 | 26.59 | 734,309 | +1.79(+7.22%) |
Aug 27, 2015 | 24.28 | 25.72 | 24.04 | 24.80 | 479,771 | +1.02(+4.29%) |
Aug 26, 2015 | 24.15 | 24.41 | 23.40 | 23.78 | 780,266 | +0.24(+1.02%) |
Aug 25, 2015 | 24.57 | 24.81 | 23.50 | 23.54 | 763,884 | +0.01(+0.04%) |
Aug 24, 2015 | 23.10 | 24.63 | 22.20 | 23.53 | 1,141,046 | -0.87(-3.57%) |
Aug 21, 2015 | 24.85 | 25.96 | 24.31 | 24.40 | 885,771 | -0.57(-2.28%) |
Aug 20, 2015 | 26.24 | 26.40 | 24.78 | 24.97 | 803,871 | -1.37(-5.20%) |
Aug 19, 2015 | 28.45 | 28.79 | 26.22 | 26.34 | 763,054 | -2.22(-7.77%) |
Aug 18, 2015 | 29.36 | 29.57 | 27.94 | 28.56 | 757,985 | -0.76(-2.59%) |
Aug 17, 2015 | 30.16 | 30.16 | 28.62 | 29.32 | 696,142 | -0.82(-2.72%) |
Aug 14, 2015 | 31.62 | 32.25 | 30.08 | 30.14 | 328,683 | -1.32(-4.20%) |
Aug 13, 2015 | 34.24 | 34.24 | 31.30 | 31.46 | 542,322 | -3.29(-9.47%) |
Aug 12, 2015 | 33.02 | 34.92 | 32.19 | 34.75 | 779,476 | +1.79(+5.43%) |
Aug 11, 2015 | 32.84 | 33.12 | 31.56 | 32.96 | 516,201 | -0.29(-0.87%) |
Aug 10, 2015 | 30.69 | 33.29 | 30.53 | 33.25 | 651,467 | +2.56(+8.34%) |
Aug 07, 2015 | 31.22 | 32.38 | 30.45 | 30.69 | 634,216 | -1.03(-3.25%) |
Aug 06, 2015 | 30.72 | 32.04 | 30.51 | 31.72 | 794,073 | +1.00(+3.26%) |
Aug 05, 2015 | 31.29 | 32.50 | 30.54 | 30.72 | 543,312 | -0.09(-0.29%) |
Aug 04, 2015 | 31.33 | 32.02 | 30.70 | 30.81 | 809,201 | -0.22(-0.71%) |