Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.12 | 19.59 | 18.95 | 19.30 | 86,213 | +0.18(+0.94%) |
Oct 29, 2015 | 19.16 | 19.57 | 18.67 | 19.12 | 151,187 | -0.22(-1.14%) |
Oct 28, 2015 | 18.95 | 19.53 | 18.70 | 19.34 | 254,638 | +0.55(+2.93%) |
Oct 27, 2015 | 19.98 | 20.00 | 18.55 | 18.79 | 303,233 | -1.38(-6.84%) |
Oct 26, 2015 | 20.85 | 21.03 | 19.97 | 20.17 | 86,535 | -0.86(-4.09%) |
Oct 23, 2015 | 20.95 | 21.19 | 20.50 | 21.03 | 95,804 | +0.33(+1.59%) |
Oct 22, 2015 | 21.03 | 21.15 | 20.23 | 20.70 | 127,656 | -0.10(-0.48%) |
Oct 21, 2015 | 21.70 | 21.88 | 20.78 | 20.80 | 200,841 | -0.77(-3.57%) |
Oct 20, 2015 | 20.59 | 21.58 | 20.33 | 21.57 | 172,012 | +0.98(+4.76%) |
Oct 19, 2015 | 22.24 | 22.28 | 20.23 | 20.59 | 274,233 | -1.93(-8.57%) |
Oct 16, 2015 | 20.60 | 23.38 | 20.44 | 22.52 | 513,154 | +2.53(+12.66%) |
Oct 15, 2015 | 20.61 | 21.16 | 19.94 | 19.99 | 293,510 | -0.62(-3.01%) |
Oct 14, 2015 | 20.46 | 20.87 | 20.32 | 20.61 | 95,775 | +0.18(+0.88%) |
Oct 13, 2015 | 20.75 | 21.33 | 20.30 | 20.43 | 187,064 | -0.51(-2.44%) |
Oct 12, 2015 | 22.43 | 22.43 | 20.79 | 20.94 | 102,232 | -1.45(-6.48%) |
Oct 09, 2015 | 22.03 | 22.66 | 22.03 | 22.39 | 154,694 | +0.55(+2.52%) |
Oct 08, 2015 | 21.34 | 22.00 | 21.20 | 21.84 | 184,317 | +0.50(+2.34%) |
Oct 07, 2015 | 19.71 | 21.46 | 19.64 | 21.34 | 317,502 | +1.83(+9.38%) |
Oct 06, 2015 | 19.37 | 19.62 | 19.09 | 19.51 | 131,895 | +0.06(+0.31%) |
Oct 05, 2015 | 18.86 | 19.59 | 18.67 | 19.45 | 130,938 | +0.74(+3.96%) |
Oct 02, 2015 | 18.19 | 18.76 | 17.71 | 18.71 | 176,587 | +0.27(+1.46%) |
Oct 01, 2015 | 17.91 | 18.57 | 17.72 | 18.44 | 141,434 | +0.47(+2.62%) |
Sep 30, 2015 | 18.10 | 18.67 | 17.95 | 17.97 | 163,152 | +0.17(+0.96%) |
Sep 29, 2015 | 18.45 | 18.60 | 17.44 | 17.80 | 304,769 | -0.53(-2.89%) |
Sep 28, 2015 | 19.02 | 19.25 | 18.12 | 18.33 | 204,945 | -0.95(-4.93%) |
Sep 25, 2015 | 19.30 | 19.71 | 18.79 | 19.28 | 163,504 | +0.18(+0.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 18.98 | 19.10 | 241,059 | -1.81(-8.66%) |
Sep 23, 2015 | 21.55 | 21.55 | 20.72 | 20.91 | 103,787 | -0.61(-2.83%) |
Sep 22, 2015 | 22.00 | 22.35 | 21.30 | 21.52 | 111,302 | -0.78(-3.50%) |
Sep 21, 2015 | 22.87 | 22.87 | 21.79 | 22.30 | 183,553 | -0.54(-2.36%) |
Sep 18, 2015 | 23.32 | 23.88 | 22.70 | 22.84 | 181,259 | -0.95(-3.99%) |
Sep 17, 2015 | 23.13 | 23.99 | 22.97 | 23.79 | 266,445 | +0.71(+3.08%) |
Sep 16, 2015 | 22.19 | 23.50 | 22.00 | 23.08 | 318,324 | +0.83(+3.73%) |
Sep 15, 2015 | 21.87 | 22.60 | 21.78 | 22.25 | 224,388 | +0.51(+2.35%) |
Sep 14, 2015 | 23.00 | 22.82 | 21.50 | 21.74 | 135,582 | -1.08(-4.73%) |
Sep 11, 2015 | 22.51 | 23.21 | 22.41 | 22.82 | 146,959 | +0.22(+0.97%) |
Sep 10, 2015 | 22.21 | 22.86 | 22.21 | 22.60 | 144,263 | +0.36(+1.62%) |
Sep 09, 2015 | 22.75 | 22.75 | 22.00 | 22.24 | 228,919 | -0.34(-1.51%) |
Sep 08, 2015 | 23.17 | 23.21 | 22.48 | 22.58 | 166,724 | -0.01(-0.04%) |
Sep 04, 2015 | 22.42 | 22.59 | 22.59 | 22.59 | 50,000 | -0.10(-0.44%) |
Sep 03, 2015 | 22.78 | 23.05 | 22.26 | 22.69 | 90,409 | -0.09(-0.40%) |
Sep 02, 2015 | 22.86 | 22.91 | 22.31 | 22.78 | 111,969 | +0.36(+1.61%) |
Sep 01, 2015 | 22.96 | 23.48 | 22.26 | 22.42 | 151,014 | -1.17(-4.96%) |
Aug 31, 2015 | 23.23 | 24.04 | 23.07 | 23.59 | 102,781 | +0.08(+0.34%) |
Aug 28, 2015 | 23.18 | 23.79 | 23.02 | 23.51 | 135,246 | +0.17(+0.73%) |
Aug 27, 2015 | 22.74 | 23.34 | 22.24 | 23.34 | 143,846 | +0.88(+3.92%) |
Aug 26, 2015 | 22.06 | 22.53 | 22.06 | 22.46 | 219,516 | +0.91(+4.22%) |
Aug 25, 2015 | 22.30 | 22.46 | 21.32 | 21.55 | 191,479 | +0.04(+0.19%) |
Aug 24, 2015 | 21.20 | 22.42 | 20.26 | 21.51 | 203,598 | -1.02(-4.53%) |
Aug 21, 2015 | 23.16 | 23.40 | 22.37 | 22.53 | 205,570 | -1.05(-4.45%) |
Aug 20, 2015 | 24.54 | 24.67 | 23.51 | 23.58 | 160,478 | -1.16(-4.69%) |
Aug 19, 2015 | 25.07 | 25.35 | 24.50 | 24.74 | 269,620 | -0.52(-2.06%) |
Aug 18, 2015 | 25.62 | 25.84 | 25.19 | 25.26 | 106,399 | -0.51(-1.98%) |
Aug 17, 2015 | 25.61 | 25.96 | 25.09 | 25.77 | 100,326 | +0.05(+0.19%) |
Aug 14, 2015 | 24.46 | 25.84 | 24.34 | 25.72 | 149,257 | +1.22(+4.98%) |
Aug 13, 2015 | 25.39 | 25.69 | 24.32 | 24.50 | 198,624 | -0.77(-3.05%) |
Aug 12, 2015 | 24.76 | 25.54 | 24.32 | 25.27 | 204,105 | +0.43(+1.73%) |
Aug 11, 2015 | 25.33 | 25.80 | 24.64 | 24.84 | 197,229 | -0.92(-3.57%) |
Aug 10, 2015 | 24.21 | 25.81 | 23.88 | 25.76 | 296,939 | +1.62(+6.71%) |
Aug 07, 2015 | 24.82 | 24.82 | 23.68 | 24.14 | 241,730 | -0.68(-2.74%) |
Aug 06, 2015 | 24.20 | 24.98 | 23.89 | 24.82 | 255,452 | +0.80(+3.33%) |
Aug 05, 2015 | 24.56 | 24.84 | 23.82 | 24.02 | 174,597 | -0.38(-1.56%) |
Aug 04, 2015 | 23.83 | 24.51 | 23.69 | 24.40 | 239,962 | +0.48(+2.01%) |