Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.64 | 18.35 | 17.42 | 18.27 | 1,134,076 | +0.73(+4.15%) |
Oct 29, 2015 | 17.16 | 17.66 | 17.07 | 17.54 | 857,837 | +0.07(+0.42%) |
Oct 28, 2015 | 16.73 | 17.46 | 16.73 | 17.46 | 1,644,197 | +0.80(+4.81%) |
Oct 27, 2015 | 17.46 | 17.46 | 16.54 | 16.66 | 2,056,781 | -1.04(-5.86%) |
Oct 26, 2015 | 18.18 | 18.27 | 17.63 | 17.70 | 1,452,608 | -0.55(-2.99%) |
Oct 23, 2015 | 17.62 | 18.32 | 17.44 | 18.25 | 2,151,873 | +0.84(+4.81%) |
Oct 22, 2015 | 17.98 | 18.87 | 17.31 | 17.41 | 3,360,210 | -0.79(-4.35%) |
Oct 21, 2015 | 17.71 | 18.49 | 16.95 | 18.20 | 2,928,233 | +0.65(+3.68%) |
Oct 20, 2015 | 16.64 | 17.74 | 16.58 | 17.56 | 2,009,885 | +0.86(+5.13%) |
Oct 19, 2015 | 16.86 | 17.04 | 16.62 | 16.70 | 1,388,475 | -0.27(-1.61%) |
Oct 16, 2015 | 16.64 | 17.30 | 16.64 | 16.97 | 2,898,041 | +0.09(+0.54%) |
Oct 15, 2015 | 17.05 | 17.09 | 16.55 | 16.88 | 2,231,207 | -0.87(-4.92%) |
Oct 14, 2015 | 17.98 | 18.03 | 17.62 | 17.76 | 1,378,664 | -0.20(-1.12%) |
Oct 13, 2015 | 18.33 | 18.54 | 17.93 | 17.96 | 882,131 | -0.55(-2.95%) |
Oct 12, 2015 | 18.73 | 18.73 | 18.27 | 18.50 | 1,099,314 | -0.23(-1.22%) |
Oct 09, 2015 | 18.76 | 19.09 | 18.58 | 18.73 | 1,376,402 | +0.01(+0.05%) |
Oct 08, 2015 | 18.03 | 18.82 | 17.78 | 18.72 | 1,931,707 | +0.90(+5.06%) |
Oct 07, 2015 | 18.06 | 18.53 | 17.63 | 17.82 | 1,741,060 | +0.00(+0.00%) |
Oct 06, 2015 | 17.70 | 18.22 | 17.60 | 17.82 | 1,514,099 | +0.24(+1.35%) |
Oct 05, 2015 | 17.00 | 17.69 | 16.89 | 17.58 | 1,590,749 | +0.94(+5.63%) |
Oct 02, 2015 | 15.87 | 16.67 | 15.74 | 16.64 | 1,498,159 | +0.56(+3.45%) |
Oct 01, 2015 | 16.49 | 16.67 | 16.01 | 16.09 | 1,755,309 | -0.25(-1.51%) |
Sep 30, 2015 | 16.33 | 16.48 | 16.00 | 16.34 | 2,295,029 | +0.25(+1.53%) |
Sep 29, 2015 | 15.52 | 16.12 | 15.37 | 16.09 | 2,185,923 | +0.59(+3.82%) |
Sep 28, 2015 | 15.35 | 15.70 | 15.06 | 15.50 | 1,932,248 | -0.13(-0.82%) |
Sep 25, 2015 | 15.53 | 15.75 | 15.14 | 15.63 | 2,766,277 | +0.30(+1.96%) |
Sep 24, 2015 | 15.82 | 15.84 | 15.15 | 15.32 | 3,877,373 | -0.88(-5.45%) |
Sep 23, 2015 | 16.85 | 16.85 | 16.11 | 16.21 | 1,339,925 | -0.39(-2.36%) |
Sep 22, 2015 | 17.01 | 17.10 | 16.45 | 16.60 | 2,056,446 | -0.64(-3.70%) |
Sep 21, 2015 | 17.82 | 17.82 | 17.19 | 17.24 | 1,600,952 | -0.49(-2.77%) |
Sep 18, 2015 | 17.85 | 18.21 | 17.70 | 17.73 | 3,063,025 | -0.36(-2.01%) |
Sep 17, 2015 | 17.32 | 18.45 | 17.19 | 18.09 | 3,743,754 | -0.76(-4.01%) |
Sep 16, 2015 | 18.87 | 19.03 | 18.70 | 18.85 | 2,380,008 | +0.11(+0.58%) |
Sep 15, 2015 | 18.61 | 18.89 | 18.48 | 18.74 | 2,577,782 | +0.20(+1.08%) |
Sep 14, 2015 | 18.81 | 18.84 | 18.51 | 18.54 | 1,189,961 | -0.28(-1.50%) |
Sep 11, 2015 | 19.03 | 19.05 | 18.67 | 18.82 | 1,912,318 | -0.31(-1.62%) |
Sep 10, 2015 | 19.49 | 19.62 | 18.99 | 19.13 | 1,439,011 | -0.32(-1.64%) |
Sep 09, 2015 | 19.74 | 20.05 | 19.40 | 19.45 | 1,890,052 | -0.54(-2.69%) |
Sep 08, 2015 | 20.00 | 20.24 | 19.78 | 19.99 | 1,993,452 | +0.32(+1.62%) |
Sep 04, 2015 | 19.70 | 19.67 | 19.67 | 19.67 | 1,131,944 | -0.36(-1.77%) |
Sep 03, 2015 | 20.46 | 20.51 | 19.79 | 20.02 | 2,161,038 | -0.43(-2.09%) |
Sep 02, 2015 | 20.78 | 20.82 | 20.30 | 20.45 | 1,902,760 | +0.09(+0.45%) |
Sep 01, 2015 | 20.66 | 20.92 | 20.24 | 20.36 | 1,555,086 | -0.88(-4.16%) |
Aug 31, 2015 | 20.72 | 21.69 | 20.32 | 21.24 | 2,077,799 | +0.37(+1.79%) |
Aug 28, 2015 | 20.70 | 21.27 | 20.43 | 20.87 | 1,797,772 | +0.01(+0.04%) |
Aug 27, 2015 | 20.42 | 21.36 | 20.29 | 20.86 | 3,798,052 | +0.76(+3.76%) |
Aug 26, 2015 | 19.69 | 20.24 | 19.34 | 20.11 | 3,440,547 | +1.02(+5.34%) |
Aug 25, 2015 | 19.56 | 20.00 | 19.08 | 19.09 | 3,559,328 | -0.06(-0.33%) |
Aug 24, 2015 | 18.22 | 20.05 | 18.06 | 19.15 | 3,502,449 | -0.95(-4.71%) |
Aug 21, 2015 | 20.88 | 20.88 | 20.10 | 20.10 | 2,800,265 | -1.01(-4.79%) |
Aug 20, 2015 | 21.80 | 22.02 | 21.10 | 21.11 | 2,044,681 | -0.93(-4.22%) |
Aug 19, 2015 | 22.56 | 22.61 | 21.83 | 22.04 | 2,257,158 | -0.57(-2.54%) |
Aug 18, 2015 | 22.80 | 23.06 | 22.59 | 22.61 | 2,380,112 | -0.36(-1.59%) |
Aug 17, 2015 | 23.45 | 23.45 | 22.94 | 22.97 | 1,934,009 | -0.49(-2.10%) |
Aug 14, 2015 | 23.12 | 23.76 | 23.05 | 23.47 | 2,357,603 | +0.24(+1.02%) |
Aug 13, 2015 | 23.89 | 24.18 | 22.94 | 23.23 | 3,245,949 | -0.79(-3.30%) |
Aug 12, 2015 | 24.38 | 24.69 | 23.98 | 24.02 | 5,550,131 | -0.36(-1.49%) |
Aug 11, 2015 | 24.24 | 24.61 | 23.16 | 24.38 | 18,270,764 | +4.51(+22.67%) |
Aug 10, 2015 | 19.19 | 20.00 | 19.07 | 19.88 | 3,051,730 | +0.90(+4.75%) |
Aug 07, 2015 | 19.27 | 19.71 | 18.93 | 18.98 | 2,139,352 | -0.37(-1.93%) |
Aug 06, 2015 | 19.20 | 19.62 | 19.05 | 19.35 | 2,388,183 | +0.01(+0.05%) |
Aug 05, 2015 | 19.62 | 19.92 | 19.25 | 19.34 | 1,921,025 | +0.02(+0.09%) |
Aug 04, 2015 | 19.51 | 19.64 | 19.15 | 19.32 | 1,885,552 | -0.14(-0.70%) |