Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.08 | 27.08 | 24.91 | 26.62 | 131,867 | -0.48(-1.78%) |
Oct 29, 2015 | 20.89 | 28.02 | 20.89 | 27.10 | 84,204 | +6.49(+31.46%) |
Oct 28, 2015 | 20.08 | 20.62 | 20.05 | 20.62 | 19,752 | +0.51(+2.56%) |
Oct 27, 2015 | 20.51 | 20.62 | 20.07 | 20.10 | 22,802 | -0.40(-1.97%) |
Oct 26, 2015 | 20.43 | 20.62 | 20.28 | 20.50 | 18,792 | +0.09(+0.43%) |
Oct 23, 2015 | 20.41 | 20.43 | 20.15 | 20.42 | 12,662 | +0.12(+0.59%) |
Oct 22, 2015 | 20.33 | 20.44 | 20.02 | 20.30 | 13,154 | +0.38(+1.88%) |
Oct 21, 2015 | 20.08 | 20.60 | 19.92 | 19.92 | 23,605 | -0.12(-0.58%) |
Oct 20, 2015 | 19.92 | 20.06 | 19.80 | 20.04 | 16,167 | +0.11(+0.56%) |
Oct 19, 2015 | 19.92 | 20.07 | 19.90 | 19.93 | 24,629 | +0.00(+0.02%) |
Oct 16, 2015 | 20.25 | 20.25 | 19.91 | 19.92 | 23,381 | -0.38(-1.85%) |
Oct 15, 2015 | 19.92 | 20.30 | 19.91 | 20.30 | 21,048 | +0.39(+1.98%) |
Oct 14, 2015 | 19.95 | 20.15 | 19.90 | 19.90 | 23,120 | -0.01(-0.07%) |
Oct 13, 2015 | 20.07 | 20.23 | 19.91 | 19.92 | 34,838 | -0.37(-1.83%) |
Oct 12, 2015 | 20.41 | 20.59 | 20.22 | 20.29 | 20,037 | -0.07(-0.34%) |
Oct 09, 2015 | 20.59 | 20.85 | 20.25 | 20.36 | 26,312 | -0.20(-0.97%) |
Oct 08, 2015 | 20.56 | 20.56 | 20.04 | 20.56 | 20,143 | +0.00(+0.00%) |
Oct 07, 2015 | 20.03 | 20.56 | 19.92 | 20.56 | 42,195 | +0.75(+3.77%) |
Oct 06, 2015 | 19.98 | 20.26 | 19.39 | 19.81 | 65,041 | -0.30(-1.47%) |
Oct 05, 2015 | 18.47 | 20.32 | 18.14 | 20.11 | 104,471 | +1.77(+9.62%) |
Oct 02, 2015 | 18.14 | 18.56 | 17.90 | 18.34 | 77,347 | +0.11(+0.58%) |
Oct 01, 2015 | 18.53 | 18.67 | 17.64 | 18.23 | 170,378 | -0.33(-1.77%) |
Sep 30, 2015 | 18.71 | 18.99 | 17.60 | 18.56 | 124,897 | +0.03(+0.17%) |
Sep 29, 2015 | 18.83 | 18.83 | 17.49 | 18.53 | 90,799 | -0.11(-0.60%) |
Sep 28, 2015 | 18.96 | 19.46 | 18.61 | 18.64 | 118,948 | -0.26(-1.37%) |
Sep 25, 2015 | 18.30 | 19.49 | 18.30 | 18.90 | 117,668 | +0.81(+4.45%) |
Sep 24, 2015 | 18.09 | 18.51 | 17.11 | 18.10 | 100,238 | +0.05(+0.26%) |
Sep 23, 2015 | 18.07 | 18.67 | 18.02 | 18.05 | 77,653 | -0.02(-0.13%) |
Sep 22, 2015 | 17.74 | 18.45 | 17.19 | 18.07 | 85,696 | +0.30(+1.69%) |
Sep 21, 2015 | 17.08 | 19.04 | 17.08 | 17.77 | 112,475 | +0.59(+3.45%) |
Sep 18, 2015 | 16.27 | 17.37 | 15.53 | 17.18 | 228,132 | +0.64(+3.89%) |
Sep 17, 2015 | 17.72 | 17.72 | 16.45 | 16.53 | 169,741 | -1.15(-6.52%) |
Sep 16, 2015 | 18.49 | 18.56 | 17.28 | 17.69 | 98,237 | -1.03(-5.50%) |
Sep 15, 2015 | 19.48 | 19.69 | 18.52 | 18.72 | 27,972 | -0.58(-3.00%) |
Sep 14, 2015 | 18.83 | 19.89 | 18.53 | 19.30 | 26,373 | +0.46(+2.46%) |
Sep 11, 2015 | 17.65 | 18.88 | 17.60 | 18.83 | 88,714 | +1.05(+5.89%) |
Sep 10, 2015 | 17.77 | 17.79 | 17.60 | 17.79 | 25,490 | -0.05(-0.29%) |
Sep 09, 2015 | 18.04 | 18.14 | 17.84 | 17.84 | 40,934 | -0.08(-0.47%) |
Sep 08, 2015 | 18.04 | 18.24 | 17.75 | 17.92 | 46,443 | +0.20(+1.12%) |
Sep 04, 2015 | 17.96 | 17.72 | 17.72 | 17.72 | 50,510 | -0.49(-2.67%) |
Sep 03, 2015 | 18.27 | 18.62 | 18.19 | 18.21 | 36,114 | -0.14(-0.78%) |
Sep 02, 2015 | 18.74 | 18.88 | 18.28 | 18.35 | 39,497 | +0.02(+0.10%) |
Sep 01, 2015 | 18.99 | 19.13 | 18.12 | 18.33 | 43,181 | -0.84(-4.37%) |
Aug 31, 2015 | 19.31 | 19.31 | 18.84 | 19.17 | 50,205 | -0.05(-0.27%) |
Aug 28, 2015 | 18.86 | 19.57 | 18.86 | 19.22 | 35,879 | +0.20(+1.05%) |
Aug 27, 2015 | 19.40 | 20.62 | 18.53 | 19.02 | 41,003 | -0.32(-1.63%) |
Aug 26, 2015 | 19.96 | 20.85 | 19.28 | 19.34 | 66,560 | -0.33(-1.67%) |
Aug 25, 2015 | 20.66 | 20.85 | 19.67 | 19.67 | 26,921 | -0.30(-1.51%) |
Aug 24, 2015 | 20.38 | 20.93 | 19.84 | 19.97 | 44,684 | -0.65(-3.17%) |
Aug 21, 2015 | 20.62 | 21.16 | 20.60 | 20.62 | 41,668 | -0.28(-1.35%) |
Aug 20, 2015 | 21.00 | 21.64 | 20.86 | 20.90 | 26,263 | -0.13(-0.62%) |
Aug 19, 2015 | 21.24 | 21.63 | 21.03 | 21.03 | 19,714 | -0.14(-0.66%) |
Aug 18, 2015 | 21.09 | 21.68 | 21.04 | 21.17 | 15,489 | -0.24(-1.10%) |
Aug 17, 2015 | 21.35 | 21.57 | 20.68 | 21.41 | 22,781 | -0.08(-0.39%) |
Aug 14, 2015 | 21.41 | 21.80 | 21.13 | 21.49 | 11,625 | +0.04(+0.17%) |
Aug 13, 2015 | 22.24 | 22.24 | 21.32 | 21.45 | 9,232 | +0.13(+0.63%) |
Aug 12, 2015 | 20.83 | 21.66 | 20.83 | 21.32 | 17,553 | +0.13(+0.59%) |
Aug 11, 2015 | 21.19 | 23.25 | 20.89 | 21.19 | 15,027 | -0.32(-1.49%) |
Aug 10, 2015 | 22.29 | 22.68 | 21.31 | 21.51 | 34,582 | -0.67(-3.01%) |
Aug 07, 2015 | 22.34 | 22.95 | 21.80 | 22.18 | 40,999 | -0.16(-0.71%) |
Aug 06, 2015 | 22.58 | 24.49 | 22.33 | 22.34 | 36,503 | -0.04(-0.17%) |
Aug 05, 2015 | 21.26 | 22.54 | 21.26 | 22.38 | 51,781 | +1.36(+6.46%) |
Aug 04, 2015 | 21.07 | 21.47 | 20.53 | 21.02 | 23,554 | -0.20(-0.94%) |