Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.27 | 19.28 | 19.04 | 19.20 | 138,122 | +0.04(+0.20%) |
Oct 29, 2015 | 19.69 | 19.70 | 19.06 | 19.16 | 142,729 | -0.49(-2.50%) |
Oct 28, 2015 | 19.33 | 19.65 | 19.06 | 19.65 | 184,954 | +0.39(+2.03%) |
Oct 27, 2015 | 19.88 | 19.93 | 19.14 | 19.26 | 167,733 | -0.62(-3.11%) |
Oct 26, 2015 | 19.76 | 20.04 | 19.73 | 19.88 | 158,310 | +0.08(+0.38%) |
Oct 23, 2015 | 20.10 | 20.10 | 19.73 | 19.80 | 149,965 | -0.24(-1.20%) |
Oct 22, 2015 | 19.91 | 20.18 | 19.84 | 20.04 | 106,744 | +0.13(+0.63%) |
Oct 21, 2015 | 20.02 | 20.12 | 19.90 | 19.91 | 83,174 | -0.08(-0.38%) |
Oct 20, 2015 | 19.85 | 20.04 | 19.79 | 19.99 | 124,049 | +0.08(+0.38%) |
Oct 19, 2015 | 20.13 | 20.19 | 19.90 | 19.91 | 89,207 | -0.24(-1.19%) |
Oct 16, 2015 | 20.19 | 20.19 | 20.07 | 20.15 | 87,563 | -0.03(-0.12%) |
Oct 15, 2015 | 20.02 | 20.18 | 19.76 | 20.18 | 132,471 | +0.16(+0.82%) |
Oct 14, 2015 | 19.99 | 20.19 | 19.90 | 20.02 | 104,950 | +0.06(+0.32%) |
Oct 13, 2015 | 20.26 | 20.38 | 19.81 | 19.95 | 179,941 | -0.38(-1.86%) |
Oct 12, 2015 | 20.26 | 20.37 | 20.19 | 20.33 | 85,776 | -0.03(-0.12%) |
Oct 09, 2015 | 20.38 | 20.43 | 20.23 | 20.36 | 110,507 | -0.05(-0.25%) |
Oct 08, 2015 | 20.42 | 20.44 | 20.25 | 20.41 | 137,764 | +0.05(+0.25%) |
Oct 07, 2015 | 19.84 | 20.37 | 19.84 | 20.36 | 187,756 | +0.53(+2.67%) |
Oct 06, 2015 | 19.86 | 19.95 | 19.74 | 19.83 | 105,518 | +0.01(+0.06%) |
Oct 05, 2015 | 19.32 | 19.81 | 19.27 | 19.81 | 146,522 | +0.62(+3.22%) |
Oct 02, 2015 | 19.20 | 19.25 | 18.93 | 19.20 | 86,993 | -0.04(-0.20%) |
Oct 01, 2015 | 19.23 | 19.43 | 19.04 | 19.23 | 114,238 | +0.03(+0.13%) |
Sep 30, 2015 | 19.06 | 19.27 | 18.78 | 19.21 | 199,917 | +0.19(+1.00%) |
Sep 29, 2015 | 19.41 | 19.55 | 19.02 | 19.02 | 188,009 | -0.40(-2.08%) |
Sep 28, 2015 | 20.05 | 20.05 | 19.36 | 19.42 | 189,924 | -0.64(-3.21%) |
Sep 25, 2015 | 20.56 | 20.56 | 20.07 | 20.07 | 166,220 | -0.42(-2.03%) |
Sep 24, 2015 | 20.48 | 20.58 | 20.38 | 20.48 | 156,797 | +0.01(+0.06%) |
Sep 23, 2015 | 20.43 | 20.60 | 20.41 | 20.47 | 129,186 | +0.04(+0.19%) |
Sep 22, 2015 | 20.57 | 20.66 | 20.41 | 20.43 | 153,738 | -0.24(-1.16%) |
Sep 21, 2015 | 20.33 | 20.70 | 20.32 | 20.67 | 175,835 | +0.40(+1.99%) |
Sep 18, 2015 | 20.20 | 20.51 | 20.20 | 20.27 | 245,859 | -0.10(-0.50%) |
Sep 17, 2015 | 20.15 | 20.53 | 19.94 | 20.37 | 228,379 | +0.28(+1.38%) |
Sep 16, 2015 | 20.04 | 20.16 | 20.01 | 20.09 | 189,507 | +0.12(+0.61%) |
Sep 15, 2015 | 19.82 | 20.04 | 19.74 | 19.97 | 150,380 | +0.16(+0.80%) |
Sep 14, 2015 | 19.87 | 19.95 | 19.65 | 19.81 | 199,675 | -0.07(-0.37%) |
Sep 11, 2015 | 19.64 | 19.92 | 19.64 | 19.88 | 354,306 | +0.23(+1.18%) |
Sep 10, 2015 | 19.59 | 19.76 | 19.58 | 19.65 | 85,830 | +0.06(+0.31%) |
Sep 09, 2015 | 19.92 | 19.92 | 19.58 | 19.59 | 120,569 | -0.21(-1.04%) |
Sep 08, 2015 | 19.74 | 19.85 | 19.69 | 19.80 | 97,469 | +0.19(+0.99%) |
Sep 04, 2015 | 19.58 | 19.60 | 19.60 | 19.60 | 92,585 | -0.15(-0.74%) |
Sep 03, 2015 | 19.85 | 19.98 | 19.75 | 19.75 | 88,712 | -0.07(-0.37%) |
Sep 02, 2015 | 19.85 | 20.07 | 19.73 | 19.82 | 94,637 | +0.07(+0.37%) |
Sep 01, 2015 | 19.92 | 20.02 | 19.70 | 19.75 | 191,598 | -0.35(-1.75%) |
Aug 31, 2015 | 20.14 | 20.25 | 20.02 | 20.10 | 87,901 | -0.04(-0.18%) |
Aug 28, 2015 | 20.20 | 20.32 | 20.04 | 20.14 | 174,847 | -0.07(-0.36%) |
Aug 27, 2015 | 20.20 | 20.55 | 20.01 | 20.21 | 270,717 | +0.09(+0.42%) |
Aug 26, 2015 | 20.29 | 20.32 | 19.87 | 20.13 | 147,993 | +0.13(+0.67%) |
Aug 25, 2015 | 20.29 | 20.35 | 19.99 | 19.99 | 135,457 | -0.09(-0.42%) |
Aug 24, 2015 | 20.89 | 20.89 | 18.08 | 20.08 | 392,955 | -0.99(-4.68%) |
Aug 21, 2015 | 21.16 | 21.38 | 20.94 | 21.06 | 160,280 | -0.23(-1.09%) |
Aug 20, 2015 | 21.32 | 21.53 | 21.17 | 21.30 | 132,790 | -0.24(-1.13%) |
Aug 19, 2015 | 21.54 | 21.60 | 21.34 | 21.54 | 91,251 | +0.02(+0.11%) |
Aug 18, 2015 | 21.55 | 21.57 | 21.34 | 21.51 | 77,624 | -0.10(-0.45%) |
Aug 17, 2015 | 21.42 | 21.61 | 21.23 | 21.61 | 108,398 | +0.07(+0.34%) |
Aug 14, 2015 | 21.31 | 21.54 | 21.31 | 21.54 | 60,376 | +0.17(+0.80%) |
Aug 13, 2015 | 21.37 | 21.48 | 21.19 | 21.37 | 89,544 | -0.02(-0.11%) |
Aug 12, 2015 | 21.20 | 21.43 | 21.12 | 21.39 | 79,441 | +0.11(+0.51%) |
Aug 11, 2015 | 20.95 | 21.39 | 20.95 | 21.28 | 110,038 | +0.24(+1.16%) |
Aug 10, 2015 | 20.94 | 21.06 | 20.92 | 21.04 | 170,636 | +0.17(+0.82%) |
Aug 07, 2015 | 21.20 | 21.23 | 20.85 | 20.87 | 224,995 | -0.41(-1.94%) |
Aug 06, 2015 | 21.49 | 21.82 | 20.94 | 21.28 | 210,312 | -0.30(-1.41%) |
Aug 05, 2015 | 21.73 | 21.81 | 21.50 | 21.59 | 227,939 | -0.15(-0.67%) |
Aug 04, 2015 | 22.04 | 22.04 | 21.72 | 21.73 | 124,364 | -0.28(-1.27%) |