Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.71 | 19.94 | 19.47 | 19.53 | 58,056 | -0.17(-0.86%) |
Oct 29, 2015 | 20.10 | 20.26 | 19.51 | 19.70 | 76,894 | -0.51(-2.52%) |
Oct 28, 2015 | 19.05 | 20.22 | 19.05 | 20.21 | 100,620 | +1.25(+6.56%) |
Oct 27, 2015 | 19.17 | 19.40 | 18.84 | 18.97 | 70,139 | -0.23(-1.22%) |
Oct 26, 2015 | 19.63 | 19.78 | 18.36 | 19.20 | 127,266 | -0.41(-2.10%) |
Oct 23, 2015 | 19.64 | 19.87 | 19.40 | 19.61 | 57,035 | +0.20(+1.04%) |
Oct 22, 2015 | 19.05 | 19.80 | 19.05 | 19.41 | 56,500 | +0.53(+2.83%) |
Oct 21, 2015 | 19.32 | 19.54 | 18.83 | 18.88 | 41,204 | -0.36(-1.85%) |
Oct 20, 2015 | 18.97 | 19.36 | 18.75 | 19.23 | 44,986 | +0.24(+1.28%) |
Oct 19, 2015 | 19.10 | 19.31 | 18.86 | 18.99 | 68,375 | -0.11(-0.59%) |
Oct 16, 2015 | 18.92 | 19.27 | 18.42 | 19.10 | 115,914 | +0.23(+1.24%) |
Oct 15, 2015 | 18.43 | 18.91 | 18.07 | 18.87 | 87,140 | +0.49(+2.64%) |
Oct 14, 2015 | 18.84 | 19.01 | 18.36 | 18.38 | 98,107 | -0.49(-2.62%) |
Oct 13, 2015 | 18.37 | 19.03 | 18.16 | 18.88 | 119,534 | +0.44(+2.38%) |
Oct 12, 2015 | 18.71 | 18.71 | 18.17 | 18.44 | 220,739 | -0.18(-0.99%) |
Oct 09, 2015 | 19.02 | 19.03 | 18.46 | 18.62 | 176,280 | -0.29(-1.52%) |
Oct 08, 2015 | 18.32 | 19.08 | 18.29 | 18.91 | 144,893 | +0.56(+3.04%) |
Oct 07, 2015 | 18.09 | 18.77 | 18.09 | 18.35 | 283,755 | +0.27(+1.50%) |
Oct 06, 2015 | 18.36 | 18.54 | 18.03 | 18.08 | 168,426 | -0.32(-1.73%) |
Oct 05, 2015 | 17.43 | 18.63 | 17.43 | 18.40 | 249,000 | +1.24(+7.21%) |
Oct 02, 2015 | 16.26 | 17.19 | 16.26 | 17.16 | 307,034 | +0.79(+4.82%) |
Oct 01, 2015 | 16.52 | 17.06 | 16.24 | 16.37 | 345,055 | -0.07(-0.44%) |
Sep 30, 2015 | 17.12 | 17.12 | 16.20 | 16.44 | 565,173 | -0.55(-3.24%) |
Sep 29, 2015 | 19.22 | 19.22 | 16.84 | 16.99 | 536,287 | -3.93(-18.76%) |
Sep 28, 2015 | 20.93 | 21.45 | 20.65 | 20.92 | 114,851 | -0.16(-0.76%) |
Sep 25, 2015 | 21.18 | 21.46 | 20.92 | 21.08 | 85,763 | +0.16(+0.76%) |
Sep 24, 2015 | 20.74 | 21.16 | 20.50 | 20.92 | 51,089 | +0.09(+0.42%) |
Sep 23, 2015 | 20.81 | 21.10 | 20.62 | 20.83 | 92,259 | +0.03(+0.15%) |
Sep 22, 2015 | 20.96 | 20.99 | 20.55 | 20.80 | 68,493 | -0.44(-2.07%) |
Sep 21, 2015 | 21.31 | 21.34 | 20.96 | 21.24 | 53,851 | +0.10(+0.45%) |
Sep 18, 2015 | 21.06 | 21.43 | 20.95 | 21.14 | 147,807 | -0.30(-1.41%) |
Sep 17, 2015 | 21.59 | 22.01 | 21.34 | 21.45 | 60,644 | -0.21(-0.96%) |
Sep 16, 2015 | 21.05 | 21.65 | 21.01 | 21.65 | 56,628 | +0.68(+3.23%) |
Sep 15, 2015 | 20.51 | 21.03 | 20.34 | 20.98 | 51,007 | +0.49(+2.38%) |
Sep 14, 2015 | 20.96 | 20.96 | 20.30 | 20.49 | 74,943 | -0.41(-1.95%) |
Sep 11, 2015 | 20.90 | 21.03 | 20.74 | 20.90 | 45,427 | -0.15(-0.72%) |
Sep 10, 2015 | 20.81 | 21.14 | 20.81 | 21.05 | 28,905 | +0.22(+1.07%) |
Sep 09, 2015 | 21.21 | 21.47 | 20.82 | 20.82 | 72,648 | -0.18(-0.84%) |
Sep 08, 2015 | 20.95 | 21.14 | 20.68 | 21.00 | 64,320 | +0.39(+1.90%) |
Sep 04, 2015 | 20.63 | 20.61 | 20.61 | 20.61 | 44,618 | -0.34(-1.60%) |
Sep 03, 2015 | 20.62 | 21.06 | 20.62 | 20.94 | 54,994 | +0.39(+1.90%) |
Sep 02, 2015 | 20.77 | 20.84 | 20.28 | 20.55 | 125,674 | +0.02(+0.08%) |
Sep 01, 2015 | 20.82 | 21.09 | 20.47 | 20.54 | 81,182 | -0.75(-3.52%) |
Aug 31, 2015 | 20.18 | 21.55 | 20.18 | 21.29 | 140,294 | +0.99(+4.87%) |
Aug 28, 2015 | 20.11 | 20.39 | 19.84 | 20.30 | 291,071 | +0.12(+0.59%) |
Aug 27, 2015 | 20.37 | 20.41 | 20.03 | 20.18 | 240,648 | -0.10(-0.51%) |
Aug 26, 2015 | 20.73 | 20.73 | 19.99 | 20.28 | 150,558 | -0.04(-0.20%) |
Aug 25, 2015 | 21.48 | 21.48 | 20.27 | 20.32 | 83,209 | -0.40(-1.93%) |
Aug 24, 2015 | 20.09 | 21.64 | 19.80 | 20.72 | 125,463 | -0.41(-1.96%) |
Aug 21, 2015 | 20.94 | 21.31 | 20.88 | 21.14 | 124,088 | -0.15(-0.71%) |
Aug 20, 2015 | 21.55 | 21.62 | 21.21 | 21.29 | 88,394 | -0.48(-2.20%) |
Aug 19, 2015 | 21.96 | 22.14 | 21.41 | 21.77 | 49,303 | -0.30(-1.37%) |
Aug 18, 2015 | 22.59 | 22.63 | 21.97 | 22.07 | 60,653 | -0.57(-2.54%) |
Aug 17, 2015 | 22.40 | 22.87 | 22.40 | 22.64 | 74,385 | +0.10(+0.46%) |
Aug 14, 2015 | 22.21 | 22.61 | 22.17 | 22.54 | 43,170 | +0.23(+1.04%) |
Aug 13, 2015 | 22.58 | 22.94 | 22.26 | 22.31 | 57,537 | -0.26(-1.13%) |
Aug 12, 2015 | 22.59 | 22.78 | 22.20 | 22.56 | 32,173 | -0.21(-0.91%) |
Aug 11, 2015 | 22.87 | 23.03 | 22.48 | 22.77 | 67,837 | -0.31(-1.35%) |
Aug 10, 2015 | 22.63 | 23.28 | 22.63 | 23.08 | 110,532 | +0.64(+2.84%) |
Aug 07, 2015 | 22.61 | 22.67 | 22.19 | 22.44 | 44,219 | -0.30(-1.30%) |
Aug 06, 2015 | 22.78 | 22.82 | 22.41 | 22.74 | 97,446 | -0.03(-0.14%) |
Aug 05, 2015 | 22.69 | 23.39 | 22.61 | 22.77 | 67,180 | +0.15(+0.67%) |
Aug 04, 2015 | 22.41 | 22.88 | 22.38 | 22.62 | 75,642 | +0.22(+0.96%) |