Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.65 | 25.53 | 23.55 | 24.30 | 463,094 | +0.93(+3.98%) |
Oct 29, 2015 | 23.22 | 23.51 | 23.22 | 23.37 | 124,906 | +0.13(+0.56%) |
Oct 28, 2015 | 22.02 | 23.25 | 21.81 | 23.25 | 202,112 | +1.31(+5.97%) |
Oct 27, 2015 | 22.56 | 22.56 | 21.81 | 21.93 | 128,936 | -0.71(-3.14%) |
Oct 26, 2015 | 22.90 | 22.90 | 22.60 | 22.65 | 80,922 | -0.22(-0.95%) |
Oct 23, 2015 | 22.89 | 22.96 | 22.65 | 22.86 | 136,147 | +0.18(+0.78%) |
Oct 22, 2015 | 22.12 | 22.86 | 22.12 | 22.69 | 205,299 | +0.70(+3.16%) |
Oct 21, 2015 | 22.44 | 22.55 | 21.91 | 21.99 | 187,432 | -0.36(-1.63%) |
Oct 20, 2015 | 22.34 | 22.59 | 22.28 | 22.36 | 279,900 | +0.01(+0.04%) |
Oct 19, 2015 | 22.44 | 22.58 | 22.32 | 22.35 | 120,661 | -0.07(-0.32%) |
Oct 16, 2015 | 22.43 | 22.57 | 22.14 | 22.42 | 136,304 | +0.08(+0.36%) |
Oct 15, 2015 | 22.04 | 22.44 | 22.01 | 22.34 | 137,274 | +0.30(+1.36%) |
Oct 14, 2015 | 22.23 | 22.40 | 21.96 | 22.04 | 111,576 | -0.23(-1.05%) |
Oct 13, 2015 | 22.31 | 22.50 | 22.15 | 22.27 | 136,897 | -0.16(-0.71%) |
Oct 12, 2015 | 22.44 | 22.49 | 22.28 | 22.43 | 106,237 | +0.02(+0.07%) |
Oct 09, 2015 | 22.53 | 22.53 | 22.36 | 22.42 | 93,701 | -0.06(-0.25%) |
Oct 08, 2015 | 21.87 | 22.62 | 21.74 | 22.47 | 137,367 | +0.58(+2.64%) |
Oct 07, 2015 | 21.63 | 22.03 | 21.57 | 21.90 | 191,804 | +0.40(+1.86%) |
Oct 06, 2015 | 21.67 | 21.71 | 20.75 | 21.50 | 162,321 | -0.16(-0.74%) |
Oct 05, 2015 | 20.78 | 21.76 | 20.33 | 21.66 | 152,292 | +1.02(+4.93%) |
Oct 02, 2015 | 20.75 | 20.75 | 20.13 | 20.64 | 171,888 | -0.19(-0.92%) |
Oct 01, 2015 | 21.47 | 21.47 | 20.80 | 20.83 | 135,432 | -0.56(-2.62%) |
Sep 30, 2015 | 21.40 | 21.50 | 21.15 | 21.39 | 144,108 | +0.17(+0.79%) |
Sep 29, 2015 | 21.18 | 21.42 | 20.98 | 21.22 | 93,364 | +0.11(+0.53%) |
Sep 28, 2015 | 20.90 | 21.37 | 20.64 | 21.11 | 139,956 | +0.11(+0.53%) |
Sep 25, 2015 | 21.63 | 21.63 | 21.00 | 21.00 | 161,922 | -0.49(-2.28%) |
Sep 24, 2015 | 20.90 | 21.56 | 20.86 | 21.49 | 133,917 | +0.46(+2.17%) |
Sep 23, 2015 | 21.35 | 21.43 | 20.86 | 21.03 | 134,529 | -0.23(-1.09%) |
Sep 22, 2015 | 21.28 | 21.35 | 21.00 | 21.26 | 122,337 | -0.22(-1.04%) |
Sep 21, 2015 | 21.43 | 21.59 | 21.26 | 21.49 | 130,426 | +0.22(+1.02%) |
Sep 18, 2015 | 21.23 | 21.57 | 21.00 | 21.27 | 238,431 | -0.26(-1.19%) |
Sep 17, 2015 | 21.43 | 21.88 | 21.30 | 21.53 | 140,379 | +0.10(+0.49%) |
Sep 16, 2015 | 21.33 | 21.71 | 21.33 | 21.42 | 119,883 | +0.14(+0.64%) |
Sep 15, 2015 | 20.81 | 21.44 | 20.81 | 21.29 | 95,920 | +0.54(+2.63%) |
Sep 14, 2015 | 20.87 | 20.87 | 20.51 | 20.74 | 104,333 | -0.07(-0.35%) |
Sep 11, 2015 | 20.47 | 20.98 | 20.46 | 20.82 | 96,084 | +0.21(+1.01%) |
Sep 10, 2015 | 20.82 | 20.91 | 20.51 | 20.61 | 99,689 | -0.23(-1.12%) |
Sep 09, 2015 | 21.10 | 21.20 | 20.80 | 20.84 | 139,439 | -0.09(-0.42%) |
Sep 08, 2015 | 20.92 | 21.18 | 20.76 | 20.93 | 110,459 | +0.26(+1.28%) |
Sep 04, 2015 | 20.35 | 20.66 | 20.66 | 20.66 | 99,310 | +0.14(+0.66%) |
Sep 03, 2015 | 20.43 | 20.79 | 20.37 | 20.53 | 128,230 | +0.09(+0.43%) |
Sep 02, 2015 | 20.35 | 20.52 | 20.29 | 20.44 | 175,971 | +0.17(+0.83%) |
Sep 01, 2015 | 20.29 | 20.43 | 20.15 | 20.27 | 198,051 | -0.29(-1.40%) |
Aug 31, 2015 | 20.30 | 20.61 | 20.20 | 20.56 | 101,880 | +0.16(+0.79%) |
Aug 28, 2015 | 19.85 | 20.64 | 19.81 | 20.40 | 146,233 | +0.46(+2.33%) |
Aug 27, 2015 | 19.50 | 19.94 | 19.12 | 19.93 | 245,114 | +0.51(+2.64%) |
Aug 26, 2015 | 19.57 | 19.57 | 19.11 | 19.42 | 221,786 | +0.22(+1.13%) |
Aug 25, 2015 | 20.12 | 20.12 | 19.20 | 19.20 | 181,362 | -0.34(-1.72%) |
Aug 24, 2015 | 19.24 | 20.14 | 19.82 | 19.54 | 178,775 | -0.28(-1.42%) |
Aug 21, 2015 | 19.67 | 19.97 | 19.61 | 19.82 | 194,966 | -0.18(-0.88%) |
Aug 20, 2015 | 20.06 | 20.06 | 19.86 | 20.00 | 111,073 | -0.22(-1.07%) |
Aug 19, 2015 | 20.49 | 20.49 | 20.02 | 20.21 | 131,126 | -0.34(-1.68%) |
Aug 18, 2015 | 20.92 | 21.02 | 20.51 | 20.56 | 249,852 | -0.42(-2.02%) |
Aug 17, 2015 | 20.86 | 21.03 | 20.72 | 20.98 | 94,796 | +0.03(+0.15%) |
Aug 14, 2015 | 20.47 | 21.04 | 20.47 | 20.95 | 119,956 | +0.39(+1.91%) |
Aug 13, 2015 | 20.55 | 20.66 | 20.30 | 20.56 | 126,189 | -0.06(-0.27%) |
Aug 12, 2015 | 20.21 | 20.73 | 20.13 | 20.62 | 188,189 | +0.30(+1.46%) |
Aug 11, 2015 | 19.97 | 20.36 | 19.86 | 20.32 | 116,355 | +0.24(+1.20%) |
Aug 10, 2015 | 19.75 | 20.26 | 19.72 | 20.08 | 238,441 | +0.42(+2.12%) |
Aug 07, 2015 | 19.80 | 19.97 | 19.49 | 19.66 | 68,268 | -0.27(-1.37%) |
Aug 06, 2015 | 19.96 | 20.02 | 19.62 | 19.93 | 120,593 | +0.06(+0.28%) |
Aug 05, 2015 | 19.85 | 20.07 | 19.66 | 19.88 | 160,100 | +0.18(+0.94%) |
Aug 04, 2015 | 19.41 | 20.16 | 19.08 | 19.69 | 405,153 | +0.36(+1.87%) |