Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.16 | 20.16 | 19.18 | 19.32 | 11,229 | -0.56(-2.82%) |
Oct 29, 2015 | 21.14 | 21.29 | 19.88 | 19.88 | 17,384 | -1.54(-7.19%) |
Oct 28, 2015 | 21.00 | 21.84 | 21.00 | 21.42 | 4,109 | +0.42(+2.00%) |
Oct 27, 2015 | 20.86 | 21.84 | 20.86 | 21.00 | 6,040 | -0.28(-1.32%) |
Oct 26, 2015 | 20.86 | 21.56 | 20.86 | 21.28 | 6,656 | +0.14(+0.66%) |
Oct 23, 2015 | 21.70 | 22.54 | 20.86 | 21.14 | 11,149 | -0.56(-2.58%) |
Oct 22, 2015 | 21.00 | 22.12 | 21.00 | 21.70 | 6,656 | +0.56(+2.65%) |
Oct 21, 2015 | 22.40 | 22.40 | 21.14 | 21.14 | 7,515 | -1.12(-5.03%) |
Oct 20, 2015 | 22.42 | 22.96 | 21.84 | 22.26 | 2,716 | -0.42(-1.85%) |
Oct 19, 2015 | 22.40 | 22.97 | 22.12 | 22.68 | 3,084 | +0.28(+1.25%) |
Oct 16, 2015 | 22.54 | 23.38 | 22.40 | 22.40 | 5,912 | -0.56(-2.44%) |
Oct 15, 2015 | 23.52 | 23.52 | 21.56 | 22.96 | 18,788 | -0.56(-2.38%) |
Oct 14, 2015 | 23.52 | 23.66 | 23.38 | 23.52 | 2,659 | +0.00(+0.00%) |
Oct 13, 2015 | 23.24 | 23.66 | 22.99 | 23.52 | 3,573 | +0.42(+1.82%) |
Oct 12, 2015 | 23.66 | 23.94 | 23.10 | 23.10 | 3,477 | -0.84(-3.51%) |
Oct 09, 2015 | 23.52 | 24.78 | 23.52 | 23.94 | 11,193 | +0.14(+0.59%) |
Oct 08, 2015 | 23.10 | 23.80 | 23.10 | 23.80 | 5,727 | +0.14(+0.59%) |
Oct 07, 2015 | 24.50 | 25.06 | 23.52 | 23.66 | 6,745 | -0.56(-2.31%) |
Oct 06, 2015 | 22.68 | 24.50 | 22.68 | 24.22 | 7,217 | +1.40(+6.13%) |
Oct 05, 2015 | 22.12 | 23.66 | 21.98 | 22.82 | 10,450 | +1.12(+5.16%) |
Oct 02, 2015 | 20.72 | 22.12 | 20.72 | 21.70 | 5,167 | +0.70(+3.33%) |
Oct 01, 2015 | 21.28 | 22.26 | 20.86 | 21.00 | 11,398 | -1.26(-5.66%) |
Sep 30, 2015 | 21.98 | 22.54 | 21.84 | 22.26 | 4,677 | +0.70(+3.25%) |
Sep 29, 2015 | 21.56 | 23.52 | 21.56 | 21.56 | 10,494 | -0.42(-1.91%) |
Sep 28, 2015 | 22.54 | 22.96 | 21.70 | 21.98 | 11,429 | -1.12(-4.85%) |
Sep 25, 2015 | 23.24 | 23.52 | 22.82 | 23.10 | 3,947 | +0.14(+0.61%) |
Sep 24, 2015 | 23.80 | 23.80 | 22.96 | 22.96 | 6,020 | -0.84(-3.53%) |
Sep 23, 2015 | 24.36 | 24.36 | 23.80 | 23.80 | 8,588 | -0.70(-2.86%) |
Sep 22, 2015 | 24.92 | 24.92 | 23.97 | 24.50 | 4,917 | -0.42(-1.69%) |
Sep 21, 2015 | 25.06 | 25.76 | 24.78 | 24.92 | 13,497 | +0.28(+1.14%) |
Sep 18, 2015 | 24.36 | 25.90 | 24.08 | 24.64 | 9,331 | -0.42(-1.68%) |
Sep 17, 2015 | 23.66 | 25.34 | 23.52 | 25.06 | 8,714 | +1.54(+6.55%) |
Sep 16, 2015 | 22.40 | 25.48 | 22.40 | 23.52 | 27,750 | -2.38(-9.19%) |
Sep 15, 2015 | 27.44 | 27.44 | 25.62 | 25.90 | 11,905 | -1.12(-4.15%) |
Sep 14, 2015 | 26.88 | 28.42 | 25.20 | 27.02 | 38,664 | +0.56(+2.12%) |
Sep 11, 2015 | 25.06 | 27.16 | 25.06 | 26.46 | 24,049 | +1.26(+5.00%) |
Sep 10, 2015 | 23.80 | 25.34 | 23.80 | 25.20 | 16,759 | +1.40(+5.88%) |
Sep 09, 2015 | 22.96 | 25.06 | 22.96 | 23.80 | 17,681 | +0.70(+3.03%) |
Sep 08, 2015 | 22.96 | 23.52 | 22.40 | 23.10 | 6,143 | +0.14(+0.61%) |
Sep 04, 2015 | 20.16 | 22.96 | 22.96 | 22.96 | 26,528 | +2.66(+13.10%) |
Sep 03, 2015 | 19.32 | 20.44 | 18.76 | 20.30 | 9,097 | +1.12(+5.84%) |
Sep 02, 2015 | 19.32 | 19.32 | 18.97 | 19.18 | 3,347 | +0.00(+0.00%) |
Sep 01, 2015 | 18.48 | 19.32 | 18.20 | 19.18 | 2,811 | +0.28(+1.48%) |
Aug 31, 2015 | 18.34 | 19.04 | 18.20 | 18.90 | 6,748 | +0.56(+3.05%) |
Aug 28, 2015 | 18.20 | 18.62 | 17.92 | 18.34 | 8,837 | -0.07(-0.38%) |
Aug 27, 2015 | 17.92 | 18.90 | 17.50 | 18.41 | 5,936 | +0.77(+4.37%) |
Aug 26, 2015 | 17.92 | 17.92 | 16.80 | 17.64 | 5,228 | +0.42(+2.44%) |
Aug 25, 2015 | 17.92 | 18.90 | 17.22 | 17.22 | 9,914 | -0.42(-2.38%) |
Aug 24, 2015 | 18.20 | 18.34 | 17.22 | 17.64 | 10,605 | -0.84(-4.55%) |
Aug 21, 2015 | 18.48 | 18.62 | 18.20 | 18.48 | 6,745 | -0.14(-0.75%) |
Aug 20, 2015 | 18.76 | 19.06 | 18.48 | 18.62 | 2,553 | -0.42(-2.21%) |
Aug 19, 2015 | 19.18 | 19.74 | 18.90 | 19.04 | 5,843 | -0.28(-1.45%) |
Aug 18, 2015 | 19.88 | 20.16 | 19.04 | 19.32 | 3,011 | -0.56(-2.82%) |
Aug 17, 2015 | 20.16 | 20.23 | 19.88 | 19.88 | 3,038 | -0.56(-2.74%) |
Aug 14, 2015 | 21.00 | 21.00 | 20.16 | 20.44 | 2,789 | -0.42(-2.01%) |
Aug 13, 2015 | 20.44 | 21.00 | 20.16 | 20.86 | 5,899 | +0.42(+2.05%) |
Aug 12, 2015 | 20.86 | 20.86 | 19.32 | 20.44 | 6,974 | -0.56(-2.67%) |
Aug 11, 2015 | 19.46 | 21.24 | 18.20 | 21.00 | 27,540 | +1.26(+6.38%) |
Aug 10, 2015 | 18.20 | 19.80 | 18.20 | 19.74 | 7,337 | +1.54(+8.46%) |
Aug 07, 2015 | 18.90 | 18.90 | 17.78 | 18.20 | 7,559 | -0.84(-4.41%) |
Aug 06, 2015 | 17.92 | 20.16 | 17.64 | 19.04 | 17,444 | +1.40(+7.94%) |
Aug 05, 2015 | 17.50 | 18.20 | 17.50 | 17.64 | 8,538 | +0.14(+0.80%) |
Aug 04, 2015 | 18.76 | 18.90 | 17.50 | 17.50 | 13,689 | -1.40(-7.41%) |