Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.42 | 21.08 | 19.42 | 20.83 | 371,109 | +1.34(+6.85%) |
Oct 29, 2015 | 20.09 | 20.52 | 18.74 | 19.50 | 540,343 | -0.79(-3.89%) |
Oct 28, 2015 | 22.79 | 22.79 | 19.56 | 20.29 | 957,774 | -3.31(-14.03%) |
Oct 27, 2015 | 23.75 | 23.85 | 23.32 | 23.60 | 140,787 | -0.17(-0.71%) |
Oct 26, 2015 | 24.78 | 24.85 | 23.73 | 23.77 | 129,743 | -1.04(-4.21%) |
Oct 23, 2015 | 24.05 | 24.95 | 23.69 | 24.81 | 179,460 | +1.03(+4.35%) |
Oct 22, 2015 | 23.54 | 23.80 | 22.59 | 23.78 | 114,627 | +0.35(+1.49%) |
Oct 21, 2015 | 24.08 | 24.23 | 23.17 | 23.43 | 110,935 | -0.46(-1.93%) |
Oct 20, 2015 | 24.07 | 24.32 | 23.48 | 23.89 | 106,435 | -0.14(-0.59%) |
Oct 19, 2015 | 22.97 | 24.05 | 22.97 | 24.03 | 160,929 | +0.92(+3.99%) |
Oct 16, 2015 | 22.30 | 23.13 | 22.27 | 23.11 | 159,303 | +0.81(+3.63%) |
Oct 15, 2015 | 21.63 | 22.63 | 20.85 | 22.30 | 345,177 | +0.61(+2.82%) |
Oct 14, 2015 | 23.48 | 23.51 | 21.61 | 21.69 | 240,637 | -1.76(-7.50%) |
Oct 13, 2015 | 24.62 | 24.89 | 23.31 | 23.45 | 174,168 | -1.27(-5.14%) |
Oct 12, 2015 | 24.92 | 25.06 | 24.50 | 24.72 | 99,099 | -0.37(-1.46%) |
Oct 09, 2015 | 24.95 | 25.13 | 24.78 | 25.09 | 69,649 | +0.24(+0.98%) |
Oct 08, 2015 | 24.79 | 24.91 | 24.09 | 24.84 | 128,985 | -0.04(-0.15%) |
Oct 07, 2015 | 24.54 | 24.90 | 24.11 | 24.88 | 80,466 | +0.38(+1.54%) |
Oct 06, 2015 | 25.25 | 25.34 | 24.39 | 24.50 | 176,075 | -0.82(-3.23%) |
Oct 05, 2015 | 24.77 | 25.38 | 24.66 | 25.32 | 173,021 | +0.75(+3.06%) |
Oct 02, 2015 | 23.55 | 24.58 | 23.20 | 24.57 | 118,317 | +0.76(+3.20%) |
Oct 01, 2015 | 23.80 | 23.90 | 23.33 | 23.81 | 142,452 | +0.03(+0.12%) |
Sep 30, 2015 | 23.60 | 23.89 | 23.25 | 23.78 | 241,241 | +0.48(+2.06%) |
Sep 29, 2015 | 23.64 | 23.74 | 22.92 | 23.30 | 168,519 | -0.36(-1.51%) |
Sep 28, 2015 | 24.67 | 24.78 | 23.24 | 23.66 | 243,552 | -1.03(-4.19%) |
Sep 25, 2015 | 25.73 | 25.86 | 24.64 | 24.69 | 193,540 | -0.88(-3.46%) |
Sep 24, 2015 | 25.29 | 25.73 | 24.85 | 25.57 | 170,155 | +0.07(+0.26%) |
Sep 23, 2015 | 25.47 | 25.95 | 25.42 | 25.51 | 156,361 | +0.02(+0.07%) |
Sep 22, 2015 | 26.13 | 26.21 | 25.25 | 25.49 | 95,051 | -0.89(-3.39%) |
Sep 21, 2015 | 27.54 | 27.79 | 26.33 | 26.38 | 144,587 | -0.88(-3.24%) |
Sep 18, 2015 | 26.39 | 27.39 | 26.25 | 27.27 | 291,183 | +0.40(+1.51%) |
Sep 17, 2015 | 26.84 | 27.15 | 26.58 | 26.86 | 103,369 | +0.07(+0.25%) |
Sep 16, 2015 | 27.26 | 27.26 | 26.49 | 26.80 | 122,395 | -0.33(-1.21%) |
Sep 15, 2015 | 27.34 | 27.46 | 26.72 | 27.13 | 87,814 | -0.17(-0.62%) |
Sep 14, 2015 | 27.37 | 27.37 | 26.79 | 27.30 | 154,206 | +0.02(+0.07%) |
Sep 11, 2015 | 26.25 | 27.31 | 26.25 | 27.28 | 296,272 | +1.07(+4.09%) |
Sep 10, 2015 | 26.15 | 26.33 | 25.77 | 26.20 | 198,299 | -0.08(-0.29%) |
Sep 09, 2015 | 26.68 | 27.30 | 26.17 | 26.28 | 320,737 | +0.26(+1.01%) |
Sep 08, 2015 | 25.33 | 26.14 | 25.33 | 26.02 | 173,769 | +0.97(+3.87%) |
Sep 04, 2015 | 24.99 | 25.05 | 25.05 | 25.05 | 176,059 | -0.28(-1.11%) |
Sep 03, 2015 | 25.24 | 25.60 | 25.17 | 25.33 | 107,227 | +0.11(+0.45%) |
Sep 02, 2015 | 25.07 | 25.39 | 24.81 | 25.22 | 167,328 | +0.35(+1.40%) |
Sep 01, 2015 | 24.77 | 25.19 | 24.57 | 24.87 | 249,930 | -0.26(-1.05%) |
Aug 31, 2015 | 25.28 | 25.75 | 25.08 | 25.13 | 165,494 | -0.16(-0.63%) |
Aug 28, 2015 | 25.14 | 25.40 | 24.73 | 25.29 | 92,642 | +0.10(+0.41%) |
Aug 27, 2015 | 25.57 | 25.57 | 24.75 | 25.19 | 183,127 | -0.10(-0.41%) |
Aug 26, 2015 | 25.08 | 25.33 | 24.16 | 25.29 | 150,096 | +0.68(+2.75%) |
Aug 25, 2015 | 25.20 | 25.28 | 24.35 | 24.62 | 219,048 | +0.06(+0.23%) |
Aug 24, 2015 | 24.93 | 25.36 | 23.53 | 24.56 | 314,988 | -1.57(-6.01%) |
Aug 21, 2015 | 26.16 | 26.72 | 25.86 | 26.13 | 271,797 | -0.39(-1.49%) |
Aug 20, 2015 | 27.04 | 27.20 | 26.52 | 26.52 | 119,343 | -0.80(-2.93%) |
Aug 19, 2015 | 27.05 | 27.52 | 26.84 | 27.32 | 133,556 | +0.05(+0.17%) |
Aug 18, 2015 | 27.31 | 27.96 | 27.10 | 27.28 | 411,832 | +0.19(+0.69%) |
Aug 17, 2015 | 27.04 | 27.27 | 27.04 | 27.09 | 262,037 | -0.05(-0.17%) |
Aug 14, 2015 | 27.12 | 28.19 | 26.89 | 27.14 | 290,067 | +0.11(+0.42%) |
Aug 13, 2015 | 27.53 | 27.69 | 26.88 | 27.02 | 295,262 | -0.41(-1.51%) |
Aug 12, 2015 | 27.70 | 27.72 | 27.28 | 27.44 | 311,266 | -0.43(-1.55%) |
Aug 11, 2015 | 26.74 | 27.89 | 26.70 | 27.87 | 235,001 | +1.01(+3.75%) |
Aug 10, 2015 | 26.43 | 27.37 | 26.29 | 26.86 | 252,866 | +0.99(+3.82%) |
Aug 07, 2015 | 24.62 | 25.88 | 24.62 | 25.88 | 279,431 | +1.06(+4.28%) |
Aug 06, 2015 | 25.38 | 25.38 | 24.62 | 24.81 | 230,841 | -0.59(-2.33%) |
Aug 05, 2015 | 25.72 | 25.77 | 25.20 | 25.41 | 109,476 | +0.00(+0.00%) |
Aug 04, 2015 | 25.40 | 25.61 | 24.98 | 25.41 | 191,167 | +0.05(+0.19%) |