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 | -0.81(-4.31%) |
Oct 28, 2015 | 15.98 | 19.34 | 15.65 | 18.80 | 1,390,019 | +3.00(+19.02%) |
Oct 27, 2015 | 16.02 | 16.68 | 15.43 | 15.80 | 990,483 | -0.53(-3.23%) |
Oct 26, 2015 | 18.32 | 18.75 | 16.00 | 16.32 | 1,658,442 | -2.18(-11.77%) |
Oct 23, 2015 | 19.56 | 19.68 | 17.49 | 18.50 | 1,381,293 | -1.57(-7.83%) |
Oct 22, 2015 | 20.46 | 21.09 | 19.66 | 20.07 | 729,469 | +0.04(+0.20%) |
Oct 21, 2015 | 20.35 | 20.55 | 19.89 | 20.03 | 685,820 | -0.67(-3.22%) |
Oct 20, 2015 | 19.46 | 20.87 | 19.45 | 20.70 | 702,202 | +1.18(+6.07%) |
Oct 19, 2015 | 20.56 | 20.86 | 19.34 | 19.52 | 776,544 | -1.43(-6.84%) |
Oct 16, 2015 | 21.65 | 21.65 | 20.59 | 20.95 | 625,889 | -0.67(-3.08%) |
Oct 15, 2015 | 21.87 | 22.43 | 21.13 | 21.61 | 732,586 | -0.62(-2.77%) |
Oct 14, 2015 | 22.00 | 22.60 | 21.34 | 22.23 | 371,364 | +0.17(+0.77%) |
Oct 13, 2015 | 22.39 | 23.46 | 21.98 | 22.06 | 334,153 | -0.80(-3.48%) |
Oct 12, 2015 | 24.51 | 24.71 | 22.15 | 22.86 | 493,928 | -1.52(-6.24%) |
Oct 09, 2015 | 24.63 | 25.28 | 23.81 | 24.38 | 573,894 | -0.23(-0.93%) |
Oct 08, 2015 | 23.33 | 25.14 | 22.58 | 24.61 | 858,655 | +1.24(+5.32%) |
Oct 07, 2015 | 23.64 | 25.48 | 22.41 | 23.37 | 555,662 | +0.07(+0.30%) |
Oct 06, 2015 | 21.17 | 23.57 | 20.65 | 23.30 | 733,357 | +2.38(+11.36%) |
Oct 05, 2015 | 20.00 | 21.39 | 19.90 | 20.92 | 603,593 | +1.17(+5.94%) |
Oct 02, 2015 | 18.15 | 19.75 | 17.68 | 19.75 | 645,737 | +1.40(+7.65%) |
Oct 01, 2015 | 19.24 | 20.11 | 18.07 | 18.34 | 599,500 | -0.55(-2.90%) |
Sep 30, 2015 | 20.07 | 20.42 | 18.26 | 18.89 | 635,070 | -1.05(-5.29%) |
Sep 29, 2015 | 20.22 | 20.57 | 19.61 | 19.94 | 365,844 | -0.06(-0.30%) |
Sep 28, 2015 | 20.44 | 20.44 | 19.89 | 20.00 | 450,335 | -0.76(-3.64%) |
Sep 25, 2015 | 21.85 | 21.85 | 19.65 | 20.76 | 635,586 | -0.94(-4.31%) |
Sep 24, 2015 | 21.42 | 22.07 | 21.16 | 21.69 | 295,647 | +0.16(+0.74%) |
Sep 23, 2015 | 22.23 | 22.41 | 21.50 | 21.54 | 321,401 | -0.61(-2.74%) |
Sep 22, 2015 | 21.85 | 23.00 | 21.74 | 22.14 | 392,430 | +0.09(+0.41%) |
Sep 21, 2015 | 22.07 | 23.18 | 21.19 | 22.05 | 525,984 | -0.32(-1.42%) |
Sep 18, 2015 | 23.30 | 23.82 | 21.78 | 22.37 | 810,709 | -1.42(-5.98%) |
Sep 17, 2015 | 23.86 | 24.56 | 23.06 | 23.79 | 472,521 | -0.21(-0.87%) |
Sep 16, 2015 | 21.96 | 24.34 | 21.95 | 24.00 | 549,325 | +2.26(+10.38%) |
Sep 15, 2015 | 21.10 | 22.02 | 20.96 | 21.74 | 486,818 | +0.71(+3.36%) |
Sep 14, 2015 | 21.00 | 21.22 | 20.64 | 21.04 | 270,087 | +0.03(+0.14%) |
Sep 11, 2015 | 22.62 | 22.84 | 20.24 | 21.01 | 1,014,996 | -2.08(-9.00%) |
Sep 10, 2015 | 23.29 | 23.93 | 23.01 | 23.09 | 913,784 | -0.29(-1.23%) |
Sep 09, 2015 | 25.10 | 25.88 | 23.28 | 23.38 | 800,671 | -1.51(-6.07%) |
Sep 08, 2015 | 25.13 | 25.72 | 24.61 | 24.89 | 250,307 | -0.34(-1.34%) |
Sep 04, 2015 | 24.85 | 25.23 | 25.23 | 25.23 | 237,959 | -0.20(-0.78%) |
Sep 03, 2015 | 25.03 | 26.04 | 24.73 | 25.42 | 321,139 | +0.48(+1.91%) |
Sep 02, 2015 | 25.86 | 25.86 | 24.47 | 24.95 | 313,499 | -0.55(-2.15%) |
Sep 01, 2015 | 26.08 | 26.95 | 25.17 | 25.49 | 415,541 | -1.78(-6.53%) |
Aug 31, 2015 | 26.07 | 27.48 | 25.01 | 27.27 | 611,905 | +0.83(+3.12%) |
Aug 28, 2015 | 24.26 | 27.25 | 24.26 | 26.45 | 738,214 | +1.78(+7.22%) |
Aug 27, 2015 | 24.15 | 25.58 | 23.91 | 24.67 | 482,322 | +1.01(+4.29%) |
Aug 26, 2015 | 24.02 | 24.28 | 23.28 | 23.65 | 784,416 | +0.24(+1.02%) |
Aug 25, 2015 | 24.44 | 24.68 | 23.38 | 23.42 | 767,947 | +0.01(+0.04%) |
Aug 24, 2015 | 22.98 | 24.50 | 22.08 | 23.41 | 1,147,115 | -0.87(-3.57%) |
Aug 21, 2015 | 24.72 | 25.82 | 24.18 | 24.27 | 890,482 | -0.57(-2.28%) |
Aug 20, 2015 | 26.10 | 26.26 | 24.65 | 24.84 | 808,146 | -1.36(-5.20%) |
Aug 19, 2015 | 28.30 | 28.64 | 26.08 | 26.20 | 767,112 | -2.21(-7.77%) |
Aug 18, 2015 | 29.20 | 29.41 | 27.79 | 28.41 | 762,016 | -0.76(-2.59%) |
Aug 17, 2015 | 30.00 | 30.00 | 28.47 | 29.16 | 699,844 | -0.82(-2.72%) |
Aug 14, 2015 | 31.45 | 32.08 | 29.92 | 29.98 | 330,431 | -1.31(-4.20%) |
Aug 13, 2015 | 34.06 | 34.06 | 31.13 | 31.29 | 545,206 | -3.27(-9.47%) |
Aug 12, 2015 | 32.85 | 34.74 | 32.02 | 34.57 | 783,622 | +1.78(+5.43%) |
Aug 11, 2015 | 32.67 | 32.94 | 31.39 | 32.79 | 518,946 | -0.29(-0.87%) |
Aug 10, 2015 | 30.53 | 33.11 | 30.37 | 33.07 | 654,932 | +2.55(+8.34%) |
Aug 07, 2015 | 31.05 | 32.21 | 30.29 | 30.53 | 637,589 | -1.02(-3.25%) |
Aug 06, 2015 | 30.56 | 31.87 | 30.35 | 31.55 | 798,296 | +0.99(+3.26%) |
Aug 05, 2015 | 31.12 | 32.33 | 30.38 | 30.56 | 546,201 | -0.09(-0.29%) |
Aug 04, 2015 | 31.16 | 31.85 | 30.54 | 30.65 | 813,505 | -0.22(-0.71%) |