Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.42 | 24.72 | 24.30 | 24.57 | 4,215 | +0.10(+0.42%) |
Oct 29, 2015 | 24.12 | 24.75 | 23.80 | 24.47 | 12,065 | +0.41(+1.69%) |
Oct 28, 2015 | 23.51 | 24.07 | 23.51 | 24.06 | 11,440 | +0.61(+2.60%) |
Oct 27, 2015 | 23.44 | 23.52 | 23.20 | 23.45 | 14,822 | -0.13(-0.56%) |
Oct 26, 2015 | 23.26 | 23.67 | 23.18 | 23.58 | 4,415 | +0.11(+0.47%) |
Oct 23, 2015 | 23.81 | 23.81 | 23.00 | 23.47 | 22,447 | -0.26(-1.09%) |
Oct 22, 2015 | 23.57 | 23.75 | 23.04 | 23.73 | 17,719 | +0.44(+1.88%) |
Oct 21, 2015 | 23.51 | 23.51 | 23.27 | 23.29 | 7,018 | -0.18(-0.77%) |
Oct 20, 2015 | 23.63 | 23.63 | 23.36 | 23.47 | 5,843 | -0.21(-0.89%) |
Oct 19, 2015 | 23.75 | 24.00 | 23.66 | 23.69 | 9,222 | -0.04(-0.17%) |
Oct 16, 2015 | 23.28 | 23.94 | 22.92 | 23.72 | 9,654 | +0.61(+2.64%) |
Oct 15, 2015 | 21.62 | 23.11 | 21.62 | 23.11 | 14,437 | +1.68(+7.82%) |
Oct 14, 2015 | 21.70 | 21.70 | 21.44 | 21.44 | 3,641 | -0.13(-0.58%) |
Oct 13, 2015 | 20.97 | 21.87 | 20.97 | 21.56 | 7,886 | +0.34(+1.62%) |
Oct 12, 2015 | 18.87 | 21.22 | 18.87 | 21.22 | 15,981 | +2.44(+12.96%) |
Oct 09, 2015 | 18.92 | 19.03 | 18.60 | 18.78 | 4,781 | -0.04(-0.21%) |
Oct 08, 2015 | 18.63 | 18.93 | 18.37 | 18.82 | 6,682 | +0.34(+1.86%) |
Oct 07, 2015 | 18.70 | 18.70 | 18.38 | 18.48 | 4,526 | +0.31(+1.68%) |
Oct 06, 2015 | 18.62 | 18.70 | 17.86 | 18.17 | 10,461 | -0.51(-2.72%) |
Oct 05, 2015 | 18.72 | 18.72 | 18.48 | 18.68 | 9,499 | +0.13(+0.68%) |
Oct 02, 2015 | 17.82 | 18.56 | 17.82 | 18.56 | 6,341 | +0.63(+3.49%) |
Oct 01, 2015 | 18.04 | 18.17 | 17.55 | 17.93 | 30,234 | +0.00(+0.00%) |
Sep 30, 2015 | 17.52 | 18.09 | 17.52 | 17.93 | 9,486 | +0.27(+1.55%) |
Sep 29, 2015 | 17.90 | 18.06 | 17.55 | 17.66 | 10,958 | -0.27(-1.49%) |
Sep 28, 2015 | 17.73 | 18.02 | 17.64 | 17.92 | 6,325 | -0.18(-0.99%) |
Sep 25, 2015 | 19.04 | 19.05 | 18.06 | 18.10 | 18,833 | -0.80(-4.23%) |
Sep 24, 2015 | 18.67 | 18.91 | 18.63 | 18.90 | 7,042 | +0.11(+0.58%) |
Sep 23, 2015 | 18.76 | 18.84 | 18.76 | 18.79 | 5,484 | -0.02(-0.08%) |
Sep 22, 2015 | 19.02 | 19.02 | 18.61 | 18.81 | 10,233 | -0.22(-1.15%) |
Sep 21, 2015 | 19.08 | 19.33 | 18.98 | 19.03 | 5,491 | +0.08(+0.41%) |
Sep 18, 2015 | 18.66 | 19.18 | 18.66 | 18.95 | 11,250 | +0.08(+0.41%) |
Sep 17, 2015 | 18.45 | 18.92 | 18.44 | 18.87 | 10,748 | +0.23(+1.22%) |
Sep 16, 2015 | 18.64 | 18.67 | 18.60 | 18.64 | 9,627 | +0.18(+0.97%) |
Sep 15, 2015 | 18.20 | 18.56 | 18.20 | 18.46 | 3,826 | -0.05(-0.25%) |
Sep 14, 2015 | 18.44 | 18.51 | 18.34 | 18.51 | 3,558 | +0.02(+0.13%) |
Sep 11, 2015 | 18.51 | 18.51 | 18.24 | 18.49 | 1,347 | -0.14(-0.76%) |
Sep 10, 2015 | 18.60 | 18.68 | 18.57 | 18.63 | 12,480 | +0.05(+0.25%) |
Sep 09, 2015 | 18.67 | 18.67 | 18.49 | 18.58 | 8,438 | -0.13(-0.71%) |
Sep 08, 2015 | 18.14 | 18.71 | 18.14 | 18.71 | 4,448 | +0.90(+5.05%) |
Sep 04, 2015 | 17.64 | 17.81 | 17.81 | 17.81 | 15,836 | +0.17(+0.98%) |
Sep 03, 2015 | 17.65 | 17.77 | 17.36 | 17.64 | 11,351 | +0.02(+0.09%) |
Sep 02, 2015 | 17.79 | 18.00 | 17.51 | 17.62 | 6,148 | +0.10(+0.58%) |
Sep 01, 2015 | 18.31 | 18.42 | 17.33 | 17.52 | 8,608 | -0.76(-4.15%) |
Aug 31, 2015 | 17.73 | 18.41 | 17.59 | 18.28 | 11,914 | +0.58(+3.27%) |
Aug 28, 2015 | 17.75 | 18.16 | 17.58 | 17.70 | 4,813 | -0.13(-0.70%) |
Aug 27, 2015 | 17.87 | 18.27 | 17.62 | 17.83 | 9,343 | -0.14(-0.78%) |
Aug 26, 2015 | 17.27 | 17.98 | 17.27 | 17.97 | 8,095 | +0.66(+3.80%) |
Aug 25, 2015 | 18.09 | 18.09 | 16.95 | 17.31 | 10,716 | -0.31(-1.78%) |
Aug 24, 2015 | 17.63 | 18.55 | 17.62 | 17.62 | 11,202 | -0.37(-2.05%) |
Aug 21, 2015 | 17.63 | 18.30 | 17.63 | 17.99 | 13,402 | -0.40(-2.17%) |
Aug 20, 2015 | 18.01 | 18.50 | 18.01 | 18.39 | 14,267 | +0.16(+0.86%) |
Aug 19, 2015 | 18.79 | 18.79 | 18.13 | 18.24 | 8,057 | -0.54(-2.88%) |
Aug 18, 2015 | 18.75 | 18.98 | 18.64 | 18.78 | 5,791 | -0.15(-0.78%) |
Aug 17, 2015 | 18.98 | 18.98 | 18.90 | 18.92 | 5,085 | -0.05(-0.29%) |
Aug 14, 2015 | 18.69 | 18.98 | 18.69 | 18.98 | 3,352 | +0.27(+1.45%) |
Aug 13, 2015 | 18.75 | 18.85 | 18.71 | 18.71 | 2,896 | -0.22(-1.15%) |
Aug 12, 2015 | 18.86 | 19.12 | 18.86 | 18.92 | 2,329 | -0.22(-1.14%) |
Aug 11, 2015 | 19.13 | 19.32 | 18.97 | 19.14 | 6,628 | -0.26(-1.32%) |
Aug 10, 2015 | 19.62 | 19.62 | 19.03 | 19.40 | 10,777 | -0.21(-1.07%) |
Aug 07, 2015 | 19.75 | 20.12 | 19.58 | 19.61 | 9,983 | -0.15(-0.75%) |
Aug 06, 2015 | 20.09 | 20.19 | 19.71 | 19.75 | 6,861 | +0.04(+0.20%) |
Aug 05, 2015 | 19.77 | 20.02 | 19.69 | 19.71 | 3,897 | +0.14(+0.71%) |
Aug 04, 2015 | 20.21 | 20.68 | 19.58 | 19.58 | 8,343 | -0.63(-3.11%) |