Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.33 | 19.41 | 18.42 | 18.54 | 389,785 | -0.68(-3.54%) |
Oct 29, 2015 | 19.05 | 19.48 | 18.92 | 19.22 | 323,266 | +0.06(+0.31%) |
Oct 28, 2015 | 19.04 | 19.44 | 18.76 | 19.16 | 545,059 | +0.26(+1.38%) |
Oct 27, 2015 | 19.64 | 20.07 | 18.59 | 18.90 | 704,484 | -0.39(-2.02%) |
Oct 26, 2015 | 18.10 | 20.61 | 18.10 | 19.29 | 1,768,452 | +1.38(+7.71%) |
Oct 23, 2015 | 22.50 | 22.50 | 17.68 | 17.91 | 3,084,187 | -6.19(-25.68%) |
Oct 22, 2015 | 24.71 | 24.72 | 23.86 | 24.10 | 376,500 | -0.55(-2.23%) |
Oct 21, 2015 | 24.71 | 24.93 | 24.30 | 24.65 | 266,703 | +0.12(+0.49%) |
Oct 20, 2015 | 24.83 | 24.95 | 24.42 | 24.53 | 196,461 | -0.34(-1.37%) |
Oct 19, 2015 | 24.17 | 24.97 | 24.17 | 24.87 | 374,441 | +0.70(+2.90%) |
Oct 16, 2015 | 23.84 | 24.20 | 23.77 | 24.17 | 275,509 | +0.43(+1.81%) |
Oct 15, 2015 | 23.16 | 23.75 | 23.08 | 23.74 | 229,026 | +0.74(+3.22%) |
Oct 14, 2015 | 23.22 | 23.55 | 22.45 | 23.00 | 352,509 | -0.27(-1.16%) |
Oct 13, 2015 | 23.70 | 23.88 | 23.27 | 23.27 | 292,796 | -0.62(-2.60%) |
Oct 12, 2015 | 23.90 | 23.98 | 23.30 | 23.89 | 361,018 | +0.04(+0.17%) |
Oct 09, 2015 | 23.61 | 24.13 | 23.60 | 23.85 | 401,687 | +0.18(+0.76%) |
Oct 08, 2015 | 24.35 | 24.59 | 23.31 | 23.67 | 831,405 | -1.30(-5.21%) |
Oct 07, 2015 | 24.67 | 25.18 | 24.37 | 24.97 | 578,203 | +0.29(+1.18%) |
Oct 06, 2015 | 25.33 | 25.50 | 24.41 | 24.68 | 336,020 | -0.65(-2.57%) |
Oct 05, 2015 | 24.80 | 25.36 | 24.57 | 25.33 | 313,634 | +0.68(+2.76%) |
Oct 02, 2015 | 23.92 | 24.66 | 23.80 | 24.65 | 311,258 | +0.66(+2.75%) |
Oct 01, 2015 | 23.85 | 24.11 | 23.75 | 23.99 | 431,546 | +0.08(+0.33%) |
Sep 30, 2015 | 24.06 | 24.18 | 23.58 | 23.91 | 445,904 | -0.07(-0.27%) |
Sep 29, 2015 | 23.86 | 24.26 | 23.80 | 23.98 | 501,136 | +0.08(+0.31%) |
Sep 28, 2015 | 23.95 | 24.12 | 23.29 | 23.90 | 820,023 | -0.22(-0.91%) |
Sep 25, 2015 | 24.72 | 24.72 | 23.75 | 24.12 | 471,251 | -0.31(-1.27%) |
Sep 24, 2015 | 24.59 | 24.59 | 24.33 | 24.43 | 398,971 | -0.23(-0.93%) |
Sep 23, 2015 | 24.52 | 25.06 | 24.44 | 24.66 | 244,479 | +0.14(+0.57%) |
Sep 22, 2015 | 24.67 | 24.71 | 24.17 | 24.52 | 251,135 | -0.27(-1.09%) |
Sep 21, 2015 | 24.72 | 25.00 | 24.62 | 24.79 | 338,350 | +0.16(+0.65%) |
Sep 18, 2015 | 24.28 | 24.86 | 24.05 | 24.63 | 478,631 | +0.06(+0.24%) |
Sep 17, 2015 | 24.33 | 24.76 | 24.25 | 24.57 | 290,643 | +0.30(+1.24%) |
Sep 16, 2015 | 24.12 | 24.37 | 23.99 | 24.27 | 182,859 | +0.12(+0.50%) |
Sep 15, 2015 | 24.15 | 24.22 | 24.05 | 24.15 | 269,246 | +0.04(+0.17%) |
Sep 14, 2015 | 23.97 | 24.15 | 23.83 | 24.11 | 413,259 | +0.13(+0.54%) |
Sep 11, 2015 | 23.28 | 24.02 | 23.23 | 23.98 | 251,242 | +0.51(+2.17%) |
Sep 10, 2015 | 23.01 | 23.55 | 22.91 | 23.47 | 249,103 | +0.39(+1.69%) |
Sep 09, 2015 | 23.50 | 23.65 | 23.02 | 23.08 | 217,691 | -0.31(-1.33%) |
Sep 08, 2015 | 22.99 | 23.41 | 22.94 | 23.39 | 187,066 | +0.64(+2.81%) |
Sep 04, 2015 | 22.61 | 22.75 | 22.75 | 22.75 | 223,700 | -0.04(-0.18%) |
Sep 03, 2015 | 22.51 | 23.01 | 22.30 | 22.79 | 379,752 | +0.26(+1.15%) |
Sep 02, 2015 | 22.71 | 22.71 | 22.12 | 22.53 | 276,651 | -0.01(-0.04%) |
Sep 01, 2015 | 22.44 | 22.72 | 22.26 | 22.54 | 313,374 | -0.21(-0.92%) |
Aug 31, 2015 | 22.65 | 23.00 | 22.53 | 22.75 | 378,072 | +0.13(+0.57%) |
Aug 28, 2015 | 22.47 | 22.79 | 22.18 | 22.62 | 306,718 | +0.03(+0.13%) |
Aug 27, 2015 | 24.00 | 24.00 | 22.12 | 22.59 | 419,844 | +0.37(+1.67%) |
Aug 26, 2015 | 22.40 | 22.62 | 21.52 | 22.22 | 386,850 | +0.18(+0.82%) |
Aug 25, 2015 | 22.22 | 22.72 | 21.98 | 22.04 | 400,499 | +0.34(+1.57%) |
Aug 24, 2015 | 22.01 | 22.75 | 21.00 | 21.70 | 513,073 | -1.49(-6.43%) |
Aug 21, 2015 | 23.17 | 23.58 | 22.88 | 23.19 | 383,506 | -0.39(-1.65%) |
Aug 20, 2015 | 24.04 | 24.26 | 23.56 | 23.58 | 270,019 | -0.62(-2.56%) |
Aug 19, 2015 | 24.34 | 24.41 | 23.87 | 24.20 | 263,137 | -0.23(-0.94%) |
Aug 18, 2015 | 24.72 | 25.00 | 24.41 | 24.43 | 193,685 | -0.22(-0.89%) |
Aug 17, 2015 | 24.64 | 24.66 | 24.32 | 24.65 | 168,442 | -0.04(-0.16%) |
Aug 14, 2015 | 24.55 | 24.79 | 24.46 | 24.69 | 258,639 | +0.02(+0.08%) |
Aug 13, 2015 | 24.68 | 24.89 | 24.56 | 24.67 | 341,529 | -0.12(-0.48%) |
Aug 12, 2015 | 25.59 | 25.59 | 23.97 | 24.79 | 451,810 | -0.83(-3.24%) |
Aug 11, 2015 | 24.78 | 25.65 | 24.61 | 25.62 | 292,936 | -0.02(-0.08%) |
Aug 10, 2015 | 25.23 | 25.81 | 24.99 | 25.64 | 414,255 | +0.50(+1.99%) |
Aug 07, 2015 | 25.20 | 25.24 | 24.51 | 25.14 | 405,232 | -0.10(-0.40%) |
Aug 06, 2015 | 25.55 | 25.94 | 25.10 | 25.24 | 298,712 | -0.20(-0.79%) |
Aug 05, 2015 | 25.49 | 25.93 | 25.27 | 25.44 | 179,372 | -0.02(-0.08%) |
Aug 04, 2015 | 25.43 | 25.90 | 25.35 | 25.46 | 330,916 | +0.21(+0.83%) |