Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.38 | 21.48 | 20.40 | 20.40 | 3,272 | -0.84(-3.95%) |
Oct 29, 2015 | 21.36 | 21.60 | 21.12 | 21.24 | 474 | +0.12(+0.57%) |
Oct 28, 2015 | 21.12 | 21.36 | 21.00 | 21.12 | 930 | +0.12(+0.57%) |
Oct 27, 2015 | 21.00 | 21.60 | 21.00 | 21.00 | 1,994 | -0.36(-1.69%) |
Oct 26, 2015 | 21.12 | 21.84 | 21.12 | 21.36 | 1,130 | -0.24(-1.11%) |
Oct 23, 2015 | 21.48 | 22.20 | 21.24 | 21.60 | 1,889 | -0.24(-1.10%) |
Oct 22, 2015 | 21.60 | 22.20 | 21.36 | 21.84 | 1,525 | +0.12(+0.55%) |
Oct 21, 2015 | 21.72 | 22.20 | 21.24 | 21.72 | 2,807 | -0.17(-0.77%) |
Oct 20, 2015 | 21.36 | 22.20 | 21.36 | 21.89 | 7,193 | +0.29(+1.34%) |
Oct 19, 2015 | 20.88 | 22.20 | 20.88 | 21.60 | 4,646 | +0.84(+4.05%) |
Oct 16, 2015 | 21.00 | 21.12 | 20.59 | 20.76 | 12,199 | -0.36(-1.70%) |
Oct 15, 2015 | 21.60 | 21.60 | 21.00 | 21.12 | 1,359 | +0.12(+0.57%) |
Oct 14, 2015 | 21.24 | 21.48 | 20.76 | 21.00 | 2,159 | -0.48(-2.23%) |
Oct 13, 2015 | 21.24 | 22.08 | 21.24 | 21.48 | 1,541 | +0.12(+0.56%) |
Oct 12, 2015 | 22.08 | 22.08 | 20.40 | 21.36 | 4,937 | -0.72(-3.26%) |
Oct 09, 2015 | 21.96 | 22.08 | 21.12 | 22.08 | 5,787 | -0.48(-2.13%) |
Oct 08, 2015 | 23.16 | 23.16 | 22.39 | 22.56 | 3,737 | -0.60(-2.59%) |
Oct 07, 2015 | 22.80 | 23.40 | 22.44 | 23.16 | 3,200 | +0.54(+2.39%) |
Oct 06, 2015 | 22.80 | 22.80 | 22.44 | 22.62 | 1,039 | -0.06(-0.26%) |
Oct 05, 2015 | 21.72 | 23.04 | 21.72 | 22.68 | 5,271 | +0.72(+3.28%) |
Oct 02, 2015 | 21.00 | 21.97 | 20.64 | 21.96 | 4,058 | +0.96(+4.57%) |
Oct 01, 2015 | 20.28 | 21.12 | 20.16 | 21.00 | 3,944 | +0.47(+2.28%) |
Sep 30, 2015 | 20.04 | 21.00 | 19.80 | 20.53 | 2,621 | +0.85(+4.33%) |
Sep 29, 2015 | 20.39 | 20.40 | 19.56 | 19.68 | 8,957 | -0.24(-1.20%) |
Sep 28, 2015 | 19.92 | 20.64 | 19.30 | 19.92 | 9,764 | -0.24(-1.19%) |
Sep 25, 2015 | 20.40 | 20.52 | 20.04 | 20.16 | 2,294 | -0.36(-1.75%) |
Sep 24, 2015 | 20.64 | 20.64 | 20.16 | 20.52 | 1,992 | +0.12(+0.59%) |
Sep 23, 2015 | 20.52 | 20.94 | 20.16 | 20.40 | 15,406 | -0.24(-1.16%) |
Sep 22, 2015 | 21.24 | 21.36 | 20.64 | 20.64 | 1,591 | -0.48(-2.27%) |
Sep 21, 2015 | 20.52 | 21.24 | 20.40 | 21.12 | 2,544 | -0.36(-1.68%) |
Sep 18, 2015 | 21.12 | 21.84 | 20.64 | 21.48 | 5,290 | +0.48(+2.29%) |
Sep 17, 2015 | 21.24 | 21.84 | 21.00 | 21.00 | 5,235 | -0.24(-1.13%) |
Sep 16, 2015 | 21.84 | 22.68 | 21.48 | 21.24 | 9,606 | -0.60(-2.75%) |
Sep 15, 2015 | 22.01 | 22.02 | 21.60 | 21.84 | 1,199 | +0.24(+1.11%) |
Sep 14, 2015 | 23.76 | 23.76 | 21.60 | 21.60 | 8,851 | -2.16(-9.09%) |
Sep 11, 2015 | 21.36 | 23.76 | 21.12 | 23.76 | 7,853 | +1.92(+8.80%) |
Sep 10, 2015 | 22.44 | 22.68 | 21.69 | 21.84 | 1,904 | -0.36(-1.63%) |
Sep 09, 2015 | 22.20 | 22.80 | 21.72 | 22.20 | 1,503 | +0.00(+0.00%) |
Sep 08, 2015 | 22.56 | 22.56 | 22.08 | 22.20 | 3,853 | +0.12(+0.54%) |
Sep 04, 2015 | 21.24 | 22.08 | 22.08 | 22.08 | 1,158 | +1.08(+5.14%) |
Sep 03, 2015 | 21.00 | 21.48 | 21.00 | 21.00 | 905 | -0.18(-0.85%) |
Sep 02, 2015 | 21.36 | 22.08 | 21.12 | 21.18 | 1,321 | -0.30(-1.40%) |
Sep 01, 2015 | 21.96 | 22.20 | 21.00 | 21.48 | 3,048 | -0.89(-3.99%) |
Aug 31, 2015 | 22.68 | 22.92 | 22.08 | 22.37 | 1,885 | +0.41(+1.87%) |
Aug 28, 2015 | 21.72 | 22.92 | 21.00 | 21.96 | 3,770 | -0.12(-0.54%) |
Aug 27, 2015 | 20.40 | 22.44 | 20.40 | 22.08 | 4,759 | +1.44(+6.98%) |
Aug 26, 2015 | 20.52 | 21.30 | 20.40 | 20.64 | 3,880 | +0.12(+0.58%) |
Aug 25, 2015 | 19.32 | 21.00 | 18.12 | 20.52 | 17,467 | +0.24(+1.18%) |
Aug 24, 2015 | 19.32 | 21.12 | 18.12 | 20.28 | 12,289 | +0.00(+0.00%) |
Aug 21, 2015 | 21.24 | 21.24 | 19.80 | 20.28 | 13,402 | -0.84(-3.98%) |
Aug 20, 2015 | 21.48 | 21.60 | 21.00 | 21.12 | 4,447 | -0.36(-1.68%) |
Aug 19, 2015 | 21.96 | 22.08 | 21.36 | 21.48 | 6,685 | -0.28(-1.28%) |
Aug 18, 2015 | 23.16 | 23.34 | 21.72 | 21.76 | 6,921 | -1.64(-7.02%) |
Aug 17, 2015 | 23.16 | 23.72 | 23.16 | 23.40 | 1,450 | +0.24(+1.04%) |
Aug 14, 2015 | 22.92 | 23.28 | 22.92 | 23.16 | 1,274 | +0.12(+0.53%) |
Aug 13, 2015 | 22.80 | 23.14 | 22.80 | 23.04 | 1,684 | +0.24(+1.05%) |
Aug 12, 2015 | 23.04 | 23.40 | 22.80 | 22.80 | 2,164 | -0.36(-1.55%) |
Aug 11, 2015 | 23.76 | 23.77 | 22.92 | 23.16 | 3,550 | +0.00(+0.00%) |
Aug 10, 2015 | 22.92 | 23.76 | 22.92 | 23.16 | 5,154 | +0.24(+1.05%) |
Aug 07, 2015 | 23.76 | 24.48 | 22.92 | 22.92 | 8,387 | -0.84(-3.54%) |
Aug 06, 2015 | 24.36 | 24.39 | 23.52 | 23.76 | 2,734 | -0.60(-2.47%) |
Aug 05, 2015 | 24.36 | 24.60 | 24.12 | 24.36 | 2,160 | +0.48(+2.02%) |
Aug 04, 2015 | 23.64 | 24.00 | 23.64 | 23.88 | 1,906 | +0.24(+1.02%) |