Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.24 | 23.24 | 22.81 | 22.87 | 80,196 | -0.26(-1.13%) |
Oct 29, 2015 | 23.44 | 23.45 | 22.95 | 23.13 | 115,105 | -0.32(-1.36%) |
Oct 28, 2015 | 23.37 | 24.07 | 23.25 | 23.45 | 267,530 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.81 | 23.28 | 167,343 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.55 | 22.83 | 88,989 | +0.05(+0.22%) |
Oct 23, 2015 | 22.75 | 22.91 | 22.48 | 22.78 | 121,156 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.26 | 22.79 | 145,794 | +0.54(+2.41%) |
Oct 21, 2015 | 22.09 | 22.41 | 22.09 | 22.25 | 137,808 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.05 | 132,888 | -0.06(-0.29%) |
Oct 19, 2015 | 21.74 | 22.13 | 21.74 | 22.12 | 237,710 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.59 | 21.72 | 261,705 | -0.16(-0.74%) |
Oct 15, 2015 | 21.57 | 21.90 | 21.44 | 21.88 | 127,322 | +0.34(+1.57%) |
Oct 14, 2015 | 21.68 | 21.97 | 21.53 | 21.54 | 79,971 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.73 | 66,684 | -0.15(-0.68%) |
Oct 12, 2015 | 21.74 | 22.06 | 21.74 | 21.88 | 62,153 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.61 | 21.67 | 46,541 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,686 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.68 | 21.26 | 21.64 | 168,709 | +0.31(+1.46%) |
Oct 06, 2015 | 21.33 | 21.62 | 21.20 | 21.32 | 136,122 | -0.06(-0.26%) |
Oct 05, 2015 | 21.11 | 21.44 | 21.09 | 21.38 | 159,654 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,828 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,848 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.91 | 21.08 | 137,314 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.04 | 20.69 | 20.97 | 109,156 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,743 | -0.27(-1.29%) |
Sep 25, 2015 | 20.93 | 21.27 | 20.74 | 21.04 | 1,109,248 | +0.10(+0.50%) |
Sep 24, 2015 | 20.96 | 21.08 | 20.87 | 20.93 | 101,831 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.14 | 20.73 | 21.02 | 139,706 | +0.35(+1.72%) |
Sep 22, 2015 | 20.68 | 20.83 | 20.59 | 20.66 | 129,936 | -0.10(-0.50%) |
Sep 21, 2015 | 20.54 | 20.83 | 20.52 | 20.77 | 114,724 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,407 | -0.11(-0.54%) |
Sep 17, 2015 | 20.29 | 20.86 | 20.19 | 20.54 | 118,395 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.29 | 20.03 | 20.24 | 104,159 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.13 | 19.73 | 20.09 | 124,875 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.09 | 19.91 | 19.95 | 87,740 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.86 | 91,250 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,040 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.33 | 125,594 | -0.22(-1.10%) |
Sep 08, 2015 | 19.63 | 19.65 | 19.44 | 19.55 | 124,895 | +0.10(+0.54%) |
Sep 04, 2015 | 19.43 | 19.45 | 19.45 | 19.45 | 208,631 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.52 | 19.62 | 74,852 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.56 | 94,444 | +0.19(+0.97%) |
Sep 01, 2015 | 19.51 | 19.69 | 19.29 | 19.38 | 121,496 | -0.41(-2.07%) |
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,321 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,873 | -0.01(-0.03%) |
Aug 27, 2015 | 20.00 | 20.25 | 19.68 | 20.04 | 186,035 | +0.22(+1.09%) |
Aug 26, 2015 | 19.75 | 19.84 | 19.44 | 19.82 | 235,874 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.40 | 19.42 | 206,273 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.36 | 19.38 | 19.72 | 306,668 | -0.88(-4.29%) |
Aug 21, 2015 | 20.55 | 20.88 | 20.52 | 20.61 | 154,101 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.19 | 20.85 | 20.90 | 130,363 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,308 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.11 | 21.23 | 118,829 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,330 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,439 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.93 | 21.11 | 158,916 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.30 | 21.00 | 21.21 | 128,201 | -0.06(-0.29%) |
Aug 11, 2015 | 21.00 | 21.37 | 21.00 | 21.27 | 117,072 | +0.15(+0.72%) |
Aug 10, 2015 | 21.23 | 21.27 | 20.91 | 21.11 | 189,856 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.93 | 21.21 | 102,876 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.37 | 20.87 | 21.21 | 181,322 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.09 | 21.23 | 103,026 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.39 | 74,904 | -0.24(-1.12%) |