Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.37 | 22.69 | 21.99 | 22.06 | 467,870 | -0.31(-1.37%) |
Oct 29, 2015 | 22.69 | 22.77 | 22.18 | 22.37 | 480,959 | -0.47(-2.05%) |
Oct 28, 2015 | 22.40 | 23.00 | 22.35 | 22.84 | 749,285 | +0.62(+2.79%) |
Oct 27, 2015 | 22.24 | 22.41 | 21.88 | 22.22 | 462,921 | -0.16(-0.72%) |
Oct 26, 2015 | 22.51 | 22.54 | 21.87 | 22.38 | 500,825 | -0.13(-0.57%) |
Oct 23, 2015 | 22.67 | 22.92 | 22.27 | 22.50 | 622,416 | +0.09(+0.38%) |
Oct 22, 2015 | 21.81 | 22.44 | 21.57 | 22.42 | 750,740 | +0.66(+3.04%) |
Oct 21, 2015 | 21.71 | 21.87 | 21.44 | 21.76 | 503,185 | +0.19(+0.90%) |
Oct 20, 2015 | 21.55 | 21.64 | 21.38 | 21.56 | 649,350 | +0.05(+0.24%) |
Oct 19, 2015 | 21.53 | 21.67 | 21.17 | 21.51 | 1,229,181 | -0.04(-0.17%) |
Oct 16, 2015 | 21.38 | 21.80 | 20.55 | 21.55 | 1,160,282 | -0.07(-0.32%) |
Oct 15, 2015 | 19.44 | 22.05 | 19.18 | 21.62 | 2,176,230 | +3.08(+16.60%) |
Oct 14, 2015 | 18.70 | 18.85 | 18.45 | 18.54 | 343,592 | -0.19(-0.99%) |
Oct 13, 2015 | 19.08 | 19.44 | 18.69 | 18.73 | 310,992 | -0.43(-2.24%) |
Oct 12, 2015 | 19.17 | 19.21 | 18.94 | 19.15 | 296,223 | +0.04(+0.19%) |
Oct 09, 2015 | 18.88 | 19.22 | 18.88 | 19.12 | 368,375 | +0.16(+0.87%) |
Oct 08, 2015 | 18.16 | 18.98 | 18.11 | 18.95 | 425,762 | +0.82(+4.52%) |
Oct 07, 2015 | 17.83 | 18.16 | 17.80 | 18.13 | 549,158 | +0.38(+2.12%) |
Oct 06, 2015 | 17.95 | 17.99 | 17.62 | 17.76 | 433,782 | -0.24(-1.35%) |
Oct 05, 2015 | 17.95 | 18.16 | 17.42 | 18.00 | 410,315 | +0.19(+1.07%) |
Oct 02, 2015 | 17.47 | 17.83 | 17.35 | 17.81 | 273,194 | +0.18(+1.03%) |
Oct 01, 2015 | 17.50 | 17.72 | 17.44 | 17.63 | 533,457 | +0.11(+0.61%) |
Sep 30, 2015 | 17.69 | 17.75 | 17.36 | 17.52 | 657,695 | -0.08(-0.47%) |
Sep 29, 2015 | 17.80 | 17.83 | 17.48 | 17.60 | 504,693 | -0.17(-0.97%) |
Sep 28, 2015 | 18.10 | 18.16 | 17.70 | 17.78 | 367,299 | -0.29(-1.58%) |
Sep 25, 2015 | 18.32 | 18.32 | 18.04 | 18.06 | 498,688 | -0.09(-0.52%) |
Sep 24, 2015 | 18.19 | 18.22 | 17.96 | 18.15 | 503,666 | -0.18(-0.99%) |
Sep 23, 2015 | 18.25 | 18.46 | 18.15 | 18.34 | 363,500 | +0.13(+0.73%) |
Sep 22, 2015 | 18.36 | 18.38 | 18.08 | 18.20 | 339,569 | -0.31(-1.67%) |
Sep 21, 2015 | 18.69 | 18.84 | 18.37 | 18.51 | 514,059 | -0.11(-0.59%) |
Sep 18, 2015 | 18.70 | 19.01 | 18.51 | 18.62 | 602,860 | -0.36(-1.92%) |
Sep 17, 2015 | 18.81 | 19.22 | 18.81 | 18.99 | 328,362 | +0.13(+0.71%) |
Sep 16, 2015 | 18.79 | 19.00 | 18.61 | 18.85 | 283,456 | +0.11(+0.58%) |
Sep 15, 2015 | 18.01 | 18.82 | 17.99 | 18.74 | 416,886 | +0.76(+4.22%) |
Sep 14, 2015 | 18.29 | 18.37 | 17.85 | 17.98 | 704,833 | -0.23(-1.27%) |
Sep 11, 2015 | 18.12 | 18.29 | 18.11 | 18.22 | 331,210 | -0.04(-0.23%) |
Sep 10, 2015 | 18.37 | 18.47 | 18.18 | 18.26 | 265,030 | -0.17(-0.94%) |
Sep 09, 2015 | 18.70 | 18.70 | 18.39 | 18.43 | 401,818 | -0.08(-0.44%) |
Sep 08, 2015 | 18.60 | 18.65 | 18.39 | 18.51 | 297,863 | +0.24(+1.31%) |
Sep 04, 2015 | 18.17 | 18.27 | 18.27 | 18.27 | 289,385 | -0.13(-0.73%) |
Sep 03, 2015 | 18.16 | 18.59 | 18.16 | 18.41 | 647,460 | +0.33(+1.83%) |
Sep 02, 2015 | 18.16 | 18.18 | 17.87 | 18.08 | 1,004,856 | +0.22(+1.21%) |
Sep 01, 2015 | 17.91 | 18.14 | 17.76 | 17.86 | 613,116 | -0.38(-2.10%) |
Aug 31, 2015 | 18.15 | 18.47 | 18.15 | 18.24 | 378,246 | -0.00(-0.02%) |
Aug 28, 2015 | 18.12 | 18.46 | 18.12 | 18.25 | 452,571 | +0.02(+0.12%) |
Aug 27, 2015 | 18.32 | 18.44 | 18.02 | 18.22 | 452,353 | +0.09(+0.52%) |
Aug 26, 2015 | 18.31 | 18.31 | 17.70 | 18.13 | 533,046 | +0.18(+1.00%) |
Aug 25, 2015 | 18.91 | 18.91 | 17.83 | 17.95 | 560,381 | -0.29(-1.60%) |
Aug 24, 2015 | 18.14 | 18.85 | 17.63 | 18.24 | 632,704 | -0.84(-4.39%) |
Aug 21, 2015 | 18.99 | 19.45 | 18.89 | 19.08 | 488,522 | -0.18(-0.93%) |
Aug 20, 2015 | 19.34 | 19.58 | 19.21 | 19.26 | 362,390 | -0.23(-1.17%) |
Aug 19, 2015 | 19.41 | 19.67 | 19.28 | 19.49 | 234,363 | -0.02(-0.08%) |
Aug 18, 2015 | 19.65 | 19.70 | 19.46 | 19.50 | 339,055 | -0.10(-0.50%) |
Aug 17, 2015 | 19.31 | 19.73 | 19.21 | 19.60 | 390,450 | +0.19(+0.99%) |
Aug 14, 2015 | 19.18 | 19.46 | 19.18 | 19.41 | 353,735 | +0.17(+0.90%) |
Aug 13, 2015 | 19.07 | 19.49 | 18.95 | 19.24 | 588,457 | +0.21(+1.10%) |
Aug 12, 2015 | 19.02 | 19.22 | 18.64 | 19.03 | 411,892 | -0.09(-0.48%) |
Aug 11, 2015 | 19.22 | 19.43 | 19.05 | 19.12 | 256,447 | -0.22(-1.15%) |
Aug 10, 2015 | 18.81 | 19.47 | 18.81 | 19.34 | 510,109 | +0.56(+2.99%) |
Aug 07, 2015 | 18.80 | 18.99 | 18.64 | 18.78 | 317,178 | -0.12(-0.61%) |
Aug 06, 2015 | 18.99 | 19.01 | 18.70 | 18.89 | 351,417 | -0.12(-0.62%) |
Aug 05, 2015 | 19.19 | 19.30 | 18.85 | 19.01 | 303,953 | -0.05(-0.24%) |
Aug 04, 2015 | 18.99 | 19.34 | 18.93 | 19.06 | 304,204 | +0.06(+0.32%) |