Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.86 | 20.06 | 19.82 | 19.83 | 1,123,071 | -0.07(-0.33%) |
Oct 29, 2015 | 19.69 | 19.92 | 19.60 | 19.90 | 666,117 | +0.19(+0.97%) |
Oct 28, 2015 | 19.78 | 19.78 | 19.41 | 19.71 | 1,321,222 | -0.06(-0.30%) |
Oct 27, 2015 | 19.64 | 19.95 | 19.51 | 19.77 | 1,431,200 | +0.03(+0.15%) |
Oct 26, 2015 | 19.85 | 19.91 | 19.52 | 19.74 | 1,144,045 | -0.13(-0.67%) |
Oct 23, 2015 | 19.85 | 19.88 | 19.66 | 19.87 | 1,846,028 | +0.16(+0.82%) |
Oct 22, 2015 | 19.29 | 19.71 | 19.21 | 19.71 | 1,045,295 | +0.54(+2.84%) |
Oct 21, 2015 | 18.99 | 19.35 | 18.94 | 19.16 | 1,396,515 | +0.21(+1.09%) |
Oct 20, 2015 | 19.19 | 19.19 | 18.64 | 18.96 | 1,663,783 | -0.32(-1.68%) |
Oct 19, 2015 | 19.08 | 19.33 | 19.08 | 19.28 | 2,590,785 | +0.18(+0.92%) |
Oct 16, 2015 | 18.66 | 19.13 | 18.64 | 19.11 | 1,683,070 | +0.49(+2.64%) |
Oct 15, 2015 | 18.95 | 18.98 | 18.38 | 18.61 | 3,000,505 | -0.26(-1.40%) |
Oct 14, 2015 | 19.34 | 19.34 | 18.83 | 18.88 | 1,455,104 | -0.46(-2.39%) |
Oct 13, 2015 | 19.18 | 19.41 | 19.13 | 19.34 | 2,953,952 | +0.10(+0.53%) |
Oct 12, 2015 | 19.15 | 19.25 | 19.02 | 19.24 | 1,701,138 | +0.12(+0.61%) |
Oct 09, 2015 | 19.00 | 19.30 | 18.88 | 19.12 | 1,464,473 | +0.15(+0.81%) |
Oct 08, 2015 | 19.01 | 19.05 | 18.78 | 18.97 | 2,237,760 | -0.04(-0.23%) |
Oct 07, 2015 | 18.80 | 19.13 | 18.71 | 19.01 | 2,518,828 | +0.29(+1.53%) |
Oct 06, 2015 | 18.88 | 19.00 | 18.71 | 18.72 | 2,725,630 | -0.10(-0.55%) |
Oct 05, 2015 | 18.56 | 18.88 | 18.44 | 18.83 | 9,066,110 | +0.39(+2.11%) |
Oct 02, 2015 | 18.30 | 18.51 | 18.24 | 18.44 | 3,853,639 | +0.01(+0.08%) |
Oct 01, 2015 | 18.17 | 18.44 | 18.06 | 18.42 | 2,500,751 | +0.25(+1.37%) |
Sep 30, 2015 | 18.22 | 18.38 | 18.01 | 18.17 | 3,009,469 | +0.07(+0.37%) |
Sep 29, 2015 | 18.57 | 18.60 | 18.05 | 18.11 | 2,416,962 | -0.43(-2.34%) |
Sep 28, 2015 | 18.61 | 19.05 | 18.48 | 18.54 | 2,504,632 | -0.12(-0.63%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.55 | 18.66 | 2,167,887 | +0.00(+0.00%) |
Sep 24, 2015 | 18.54 | 18.73 | 18.41 | 18.66 | 2,042,485 | +0.07(+0.36%) |
Sep 23, 2015 | 18.16 | 18.69 | 18.08 | 18.59 | 2,479,595 | +0.42(+2.30%) |
Sep 22, 2015 | 17.92 | 18.23 | 17.77 | 18.17 | 2,357,320 | +0.28(+1.56%) |
Sep 21, 2015 | 17.92 | 17.94 | 17.72 | 17.89 | 1,081,441 | +0.09(+0.49%) |
Sep 18, 2015 | 17.78 | 17.95 | 17.66 | 17.80 | 2,233,240 | -0.15(-0.86%) |
Sep 17, 2015 | 17.99 | 18.19 | 17.80 | 17.96 | 1,257,542 | +0.07(+0.41%) |
Sep 16, 2015 | 17.88 | 17.98 | 17.75 | 17.89 | 1,322,403 | +0.04(+0.25%) |
Sep 15, 2015 | 17.67 | 17.85 | 17.48 | 17.84 | 909,348 | +0.21(+1.21%) |
Sep 14, 2015 | 17.78 | 17.84 | 17.57 | 17.63 | 817,414 | -0.16(-0.91%) |
Sep 11, 2015 | 17.66 | 17.83 | 17.59 | 17.79 | 1,470,214 | +0.07(+0.41%) |
Sep 10, 2015 | 17.61 | 17.80 | 17.53 | 17.72 | 1,246,095 | +0.15(+0.88%) |
Sep 09, 2015 | 17.63 | 17.75 | 17.50 | 17.56 | 1,140,490 | +0.02(+0.13%) |
Sep 08, 2015 | 17.42 | 17.60 | 17.30 | 17.54 | 1,357,309 | +0.34(+1.96%) |
Sep 04, 2015 | 17.19 | 17.20 | 17.20 | 17.20 | 1,002,410 | -0.21(-1.22%) |
Sep 03, 2015 | 17.26 | 17.62 | 17.26 | 17.42 | 2,768,858 | +0.20(+1.15%) |
Sep 02, 2015 | 16.92 | 17.22 | 16.82 | 17.22 | 1,419,794 | +0.45(+2.67%) |
Sep 01, 2015 | 16.79 | 16.96 | 16.64 | 16.77 | 2,988,215 | -0.28(-1.64%) |
Aug 31, 2015 | 16.75 | 17.09 | 16.67 | 17.05 | 1,754,019 | +0.30(+1.80%) |
Aug 28, 2015 | 16.70 | 16.77 | 16.63 | 16.75 | 866,571 | +0.00(+0.02%) |
Aug 27, 2015 | 16.69 | 16.88 | 16.42 | 16.74 | 1,246,998 | +0.20(+1.19%) |
Aug 26, 2015 | 16.43 | 16.58 | 16.07 | 16.55 | 1,525,758 | +0.36(+2.26%) |
Aug 25, 2015 | 16.75 | 16.75 | 16.17 | 16.18 | 1,508,055 | -0.20(-1.20%) |
Aug 24, 2015 | 16.38 | 16.79 | 16.02 | 16.38 | 1,560,520 | -0.64(-3.73%) |
Aug 21, 2015 | 17.16 | 17.20 | 16.96 | 17.01 | 1,350,928 | -0.28(-1.60%) |
Aug 20, 2015 | 17.28 | 17.57 | 17.28 | 17.29 | 1,091,426 | -0.16(-0.92%) |
Aug 19, 2015 | 17.54 | 17.64 | 17.40 | 17.45 | 1,083,897 | -0.13(-0.75%) |
Aug 18, 2015 | 17.79 | 17.86 | 17.58 | 17.58 | 1,051,659 | -0.26(-1.43%) |
Aug 17, 2015 | 17.47 | 17.84 | 17.41 | 17.84 | 1,518,152 | +0.31(+1.75%) |
Aug 14, 2015 | 17.26 | 17.66 | 17.15 | 17.53 | 2,157,970 | +0.42(+2.47%) |
Aug 13, 2015 | 16.39 | 17.80 | 16.25 | 17.11 | 4,245,599 | +1.03(+6.40%) |
Aug 12, 2015 | 15.94 | 16.11 | 15.68 | 16.08 | 836,967 | +0.01(+0.05%) |
Aug 11, 2015 | 15.92 | 16.17 | 15.92 | 16.07 | 827,472 | +0.01(+0.09%) |
Aug 10, 2015 | 15.99 | 16.13 | 15.97 | 16.06 | 869,692 | +0.14(+0.87%) |
Aug 07, 2015 | 15.90 | 15.96 | 15.72 | 15.92 | 750,681 | +0.01(+0.05%) |
Aug 06, 2015 | 16.12 | 16.12 | 15.77 | 15.91 | 1,102,357 | -0.15(-0.91%) |
Aug 05, 2015 | 16.06 | 16.32 | 15.89 | 16.06 | 747,577 | +0.06(+0.37%) |
Aug 04, 2015 | 15.80 | 16.12 | 15.80 | 16.00 | 463,359 | +0.18(+1.11%) |