Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.07 | 20.27 | 20.02 | 20.04 | 1,111,443 | -0.07(-0.33%) |
Oct 29, 2015 | 19.89 | 20.13 | 19.81 | 20.11 | 659,220 | +0.19(+0.97%) |
Oct 28, 2015 | 19.99 | 19.99 | 19.62 | 19.91 | 1,307,543 | -0.06(-0.30%) |
Oct 27, 2015 | 19.85 | 20.16 | 19.71 | 19.97 | 1,416,382 | +0.03(+0.15%) |
Oct 26, 2015 | 20.05 | 20.12 | 19.72 | 19.94 | 1,132,200 | -0.13(-0.67%) |
Oct 23, 2015 | 20.06 | 20.08 | 19.86 | 20.08 | 1,826,914 | +0.16(+0.82%) |
Oct 22, 2015 | 19.49 | 19.91 | 19.41 | 19.91 | 1,034,472 | +0.55(+2.84%) |
Oct 21, 2015 | 19.19 | 19.55 | 19.13 | 19.36 | 1,382,056 | +0.21(+1.09%) |
Oct 20, 2015 | 19.39 | 19.39 | 18.84 | 19.16 | 1,646,557 | -0.33(-1.68%) |
Oct 19, 2015 | 19.28 | 19.53 | 19.28 | 19.48 | 2,563,960 | +0.18(+0.92%) |
Oct 16, 2015 | 18.85 | 19.33 | 18.84 | 19.30 | 1,665,644 | +0.50(+2.64%) |
Oct 15, 2015 | 19.15 | 19.18 | 18.57 | 18.81 | 2,969,439 | -0.27(-1.40%) |
Oct 14, 2015 | 19.54 | 19.54 | 19.02 | 19.07 | 1,440,038 | -0.47(-2.39%) |
Oct 13, 2015 | 19.38 | 19.62 | 19.33 | 19.54 | 2,923,367 | +0.10(+0.53%) |
Oct 12, 2015 | 19.35 | 19.45 | 19.22 | 19.44 | 1,683,524 | +0.12(+0.61%) |
Oct 09, 2015 | 19.20 | 19.50 | 19.07 | 19.32 | 1,449,310 | +0.16(+0.81%) |
Oct 08, 2015 | 19.21 | 19.25 | 18.98 | 19.16 | 2,214,591 | -0.04(-0.23%) |
Oct 07, 2015 | 19.00 | 19.33 | 18.91 | 19.21 | 2,492,749 | +0.29(+1.53%) |
Oct 06, 2015 | 19.07 | 19.20 | 18.90 | 18.92 | 2,697,410 | -0.10(-0.55%) |
Oct 05, 2015 | 18.76 | 19.07 | 18.64 | 19.02 | 8,972,241 | +0.39(+2.11%) |
Oct 02, 2015 | 18.49 | 18.71 | 18.43 | 18.63 | 3,813,740 | +0.01(+0.08%) |
Oct 01, 2015 | 18.36 | 18.63 | 18.25 | 18.61 | 2,474,859 | +0.25(+1.37%) |
Sep 30, 2015 | 18.41 | 18.57 | 18.20 | 18.36 | 2,978,310 | +0.07(+0.37%) |
Sep 29, 2015 | 18.76 | 18.79 | 18.24 | 18.30 | 2,391,937 | -0.44(-2.34%) |
Sep 28, 2015 | 18.81 | 19.25 | 18.67 | 18.73 | 2,478,699 | -0.12(-0.63%) |
Sep 25, 2015 | 18.94 | 19.05 | 18.74 | 18.85 | 2,145,441 | +0.00(+0.00%) |
Sep 24, 2015 | 18.73 | 18.93 | 18.61 | 18.85 | 2,021,338 | +0.07(+0.36%) |
Sep 23, 2015 | 18.35 | 18.89 | 18.27 | 18.79 | 2,453,922 | +0.42(+2.30%) |
Sep 22, 2015 | 18.10 | 18.42 | 17.95 | 18.36 | 2,332,912 | +0.28(+1.56%) |
Sep 21, 2015 | 18.10 | 18.13 | 17.91 | 18.08 | 1,070,245 | +0.09(+0.49%) |
Sep 18, 2015 | 17.97 | 18.14 | 17.84 | 17.99 | 2,210,118 | -0.16(-0.86%) |
Sep 17, 2015 | 18.18 | 18.38 | 17.98 | 18.15 | 1,244,522 | +0.07(+0.41%) |
Sep 16, 2015 | 18.07 | 18.17 | 17.93 | 18.07 | 1,308,711 | +0.04(+0.25%) |
Sep 15, 2015 | 17.85 | 18.04 | 17.66 | 18.03 | 899,932 | +0.22(+1.21%) |
Sep 14, 2015 | 17.97 | 18.03 | 17.76 | 17.81 | 808,951 | -0.16(-0.91%) |
Sep 11, 2015 | 17.84 | 18.01 | 17.78 | 17.98 | 1,454,992 | +0.07(+0.41%) |
Sep 10, 2015 | 17.79 | 17.98 | 17.71 | 17.90 | 1,233,193 | +0.16(+0.88%) |
Sep 09, 2015 | 17.81 | 17.93 | 17.68 | 17.75 | 1,128,682 | +0.02(+0.13%) |
Sep 08, 2015 | 17.61 | 17.78 | 17.48 | 17.72 | 1,343,256 | +0.34(+1.96%) |
Sep 04, 2015 | 17.37 | 17.38 | 17.38 | 17.38 | 992,031 | -0.22(-1.22%) |
Sep 03, 2015 | 17.44 | 17.81 | 17.44 | 17.60 | 2,740,190 | +0.20(+1.15%) |
Sep 02, 2015 | 17.10 | 17.40 | 17.00 | 17.40 | 1,405,094 | +0.45(+2.67%) |
Sep 01, 2015 | 16.97 | 17.14 | 16.82 | 16.94 | 2,957,275 | -0.28(-1.64%) |
Aug 31, 2015 | 16.92 | 17.26 | 16.85 | 17.23 | 1,735,858 | +0.30(+1.80%) |
Aug 28, 2015 | 16.88 | 16.94 | 16.80 | 16.92 | 857,598 | +0.00(+0.02%) |
Aug 27, 2015 | 16.86 | 17.06 | 16.59 | 16.92 | 1,234,087 | +0.20(+1.19%) |
Aug 26, 2015 | 16.60 | 16.75 | 16.24 | 16.72 | 1,509,960 | +0.37(+2.25%) |
Aug 25, 2015 | 16.93 | 16.93 | 16.34 | 16.35 | 1,492,441 | -0.20(-1.20%) |
Aug 24, 2015 | 16.55 | 16.96 | 16.19 | 16.55 | 1,544,363 | -0.64(-3.73%) |
Aug 21, 2015 | 17.34 | 17.38 | 17.14 | 17.19 | 1,336,940 | -0.28(-1.60%) |
Aug 20, 2015 | 17.46 | 17.75 | 17.46 | 17.47 | 1,080,125 | -0.16(-0.92%) |
Aug 19, 2015 | 17.72 | 17.83 | 17.58 | 17.63 | 1,072,675 | -0.13(-0.75%) |
Aug 18, 2015 | 17.97 | 18.05 | 17.76 | 17.77 | 1,040,770 | -0.26(-1.43%) |
Aug 17, 2015 | 17.66 | 18.03 | 17.59 | 18.03 | 1,502,434 | +0.31(+1.75%) |
Aug 14, 2015 | 17.44 | 17.84 | 17.33 | 17.72 | 2,135,627 | +0.43(+2.47%) |
Aug 13, 2015 | 16.56 | 17.99 | 16.42 | 17.29 | 4,201,641 | +1.04(+6.40%) |
Aug 12, 2015 | 16.11 | 16.28 | 15.84 | 16.25 | 828,301 | +0.01(+0.05%) |
Aug 11, 2015 | 16.09 | 16.34 | 16.09 | 16.24 | 818,905 | +0.01(+0.09%) |
Aug 10, 2015 | 16.16 | 16.30 | 16.14 | 16.23 | 860,688 | +0.14(+0.87%) |
Aug 07, 2015 | 16.07 | 16.12 | 15.89 | 16.09 | 742,908 | +0.01(+0.05%) |
Aug 06, 2015 | 16.28 | 16.28 | 15.93 | 16.08 | 1,090,944 | -0.15(-0.91%) |
Aug 05, 2015 | 16.23 | 16.49 | 16.06 | 16.23 | 739,837 | +0.06(+0.36%) |
Aug 04, 2015 | 15.97 | 16.28 | 15.97 | 16.17 | 458,562 | +0.18(+1.11%) |