Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.33 | 20.76 | 20.33 | 20.70 | 5,959,381 | +0.39(+1.90%) |
Oct 29, 2015 | 20.59 | 20.68 | 20.24 | 20.32 | 4,495,512 | -0.50(-2.41%) |
Oct 28, 2015 | 20.56 | 20.84 | 20.38 | 20.82 | 4,416,904 | +0.27(+1.31%) |
Oct 27, 2015 | 20.64 | 21.12 | 20.49 | 20.55 | 5,059,010 | -0.25(-1.20%) |
Oct 26, 2015 | 21.01 | 21.27 | 20.73 | 20.80 | 3,734,287 | -0.26(-1.22%) |
Oct 23, 2015 | 21.18 | 21.25 | 20.83 | 21.06 | 5,346,287 | +0.11(+0.51%) |
Oct 22, 2015 | 20.55 | 21.00 | 20.37 | 20.95 | 8,223,021 | +0.73(+3.60%) |
Oct 21, 2015 | 20.44 | 20.68 | 20.19 | 20.22 | 4,801,766 | -0.10(-0.51%) |
Oct 20, 2015 | 20.15 | 20.39 | 20.13 | 20.32 | 2,736,036 | +0.07(+0.36%) |
Oct 19, 2015 | 20.10 | 20.37 | 20.06 | 20.25 | 3,383,350 | +0.12(+0.62%) |
Oct 16, 2015 | 20.30 | 20.33 | 20.01 | 20.13 | 4,235,984 | -0.17(-0.82%) |
Oct 15, 2015 | 20.46 | 20.73 | 20.24 | 20.29 | 6,272,200 | +0.01(+0.04%) |
Oct 14, 2015 | 19.71 | 20.65 | 19.71 | 20.28 | 8,444,114 | +0.54(+2.71%) |
Oct 13, 2015 | 19.73 | 19.81 | 19.62 | 19.75 | 3,896,618 | -0.09(-0.48%) |
Oct 12, 2015 | 19.76 | 19.95 | 19.62 | 19.84 | 3,277,957 | +0.00(+0.02%) |
Oct 09, 2015 | 19.94 | 20.19 | 19.78 | 19.84 | 2,810,616 | -0.16(-0.81%) |
Oct 08, 2015 | 19.68 | 20.02 | 19.55 | 20.00 | 4,951,581 | +0.29(+1.46%) |
Oct 07, 2015 | 19.51 | 19.85 | 19.35 | 19.71 | 4,400,433 | +0.27(+1.37%) |
Oct 06, 2015 | 19.25 | 19.50 | 19.09 | 19.45 | 5,192,241 | +0.12(+0.62%) |
Oct 05, 2015 | 18.74 | 19.51 | 18.73 | 19.33 | 6,897,235 | +0.73(+3.92%) |
Oct 02, 2015 | 17.84 | 18.60 | 17.73 | 18.60 | 6,288,553 | +0.51(+2.82%) |
Oct 01, 2015 | 18.47 | 18.55 | 17.83 | 18.09 | 5,938,574 | -0.39(-2.09%) |
Sep 30, 2015 | 18.09 | 18.50 | 17.87 | 18.47 | 4,657,956 | +0.61(+3.41%) |
Sep 29, 2015 | 17.58 | 17.91 | 17.47 | 17.87 | 4,535,572 | +0.35(+1.98%) |
Sep 28, 2015 | 17.78 | 17.90 | 17.51 | 17.52 | 6,336,667 | -0.22(-1.26%) |
Sep 25, 2015 | 17.84 | 17.99 | 17.59 | 17.74 | 2,210,012 | +0.04(+0.24%) |
Sep 24, 2015 | 17.57 | 17.80 | 17.19 | 17.70 | 3,570,555 | -0.03(-0.17%) |
Sep 23, 2015 | 17.97 | 18.13 | 17.69 | 17.73 | 4,551,360 | -0.27(-1.52%) |
Sep 22, 2015 | 18.02 | 18.38 | 17.91 | 18.00 | 3,125,019 | -0.32(-1.73%) |
Sep 21, 2015 | 18.52 | 18.59 | 18.25 | 18.32 | 2,894,590 | -0.03(-0.16%) |
Sep 18, 2015 | 18.35 | 18.57 | 18.22 | 18.35 | 5,887,294 | -0.23(-1.22%) |
Sep 17, 2015 | 18.82 | 18.86 | 18.47 | 18.58 | 7,424,444 | -0.25(-1.32%) |
Sep 16, 2015 | 18.85 | 18.88 | 18.74 | 18.83 | 6,964,839 | -0.04(-0.23%) |
Sep 15, 2015 | 18.94 | 19.02 | 18.77 | 18.87 | 7,054,101 | +0.04(+0.20%) |
Sep 14, 2015 | 18.89 | 19.00 | 18.77 | 18.83 | 6,262,687 | +0.01(+0.07%) |
Sep 11, 2015 | 18.80 | 19.14 | 18.71 | 18.82 | 6,922,579 | -0.13(-0.70%) |
Sep 10, 2015 | 18.96 | 19.14 | 18.59 | 18.95 | 7,809,210 | -0.07(-0.38%) |
Sep 09, 2015 | 19.31 | 19.62 | 18.98 | 19.02 | 13,449,013 | -0.06(-0.30%) |
Sep 08, 2015 | 18.51 | 19.14 | 18.13 | 19.08 | 13,239,853 | +1.64(+9.41%) |
Sep 04, 2015 | 17.48 | 17.44 | 17.44 | 17.44 | 4,457,274 | -0.31(-1.77%) |
Sep 03, 2015 | 17.56 | 17.80 | 17.50 | 17.75 | 5,908,683 | +0.28(+1.58%) |
Sep 02, 2015 | 17.37 | 17.49 | 17.11 | 17.48 | 8,894,848 | +0.32(+1.86%) |
Sep 01, 2015 | 17.63 | 17.76 | 17.08 | 17.16 | 8,104,315 | -0.92(-5.08%) |
Aug 31, 2015 | 18.30 | 18.39 | 18.07 | 18.08 | 4,880,578 | -0.31(-1.71%) |
Aug 28, 2015 | 18.08 | 18.42 | 18.06 | 18.39 | 5,566,469 | +0.22(+1.19%) |
Aug 27, 2015 | 17.79 | 18.18 | 17.71 | 18.17 | 6,754,004 | +0.70(+3.99%) |
Aug 26, 2015 | 17.26 | 17.53 | 16.94 | 17.48 | 10,971,672 | +0.65(+3.84%) |
Aug 25, 2015 | 17.59 | 17.67 | 16.83 | 16.83 | 9,280,584 | -0.24(-1.42%) |
Aug 24, 2015 | 16.16 | 17.74 | 16.06 | 17.07 | 12,164,257 | -0.30(-1.71%) |
Aug 21, 2015 | 17.60 | 17.80 | 17.35 | 17.37 | 7,530,418 | -0.29(-1.66%) |
Aug 20, 2015 | 17.92 | 18.09 | 17.66 | 17.66 | 5,549,362 | -0.49(-2.69%) |
Aug 19, 2015 | 18.26 | 18.36 | 17.92 | 18.15 | 5,774,384 | -0.11(-0.58%) |
Aug 18, 2015 | 18.43 | 18.50 | 18.22 | 18.26 | 4,979,584 | -0.25(-1.36%) |
Aug 17, 2015 | 18.34 | 18.54 | 18.20 | 18.51 | 4,063,339 | +0.10(+0.53%) |
Aug 14, 2015 | 18.39 | 18.45 | 18.12 | 18.41 | 4,248,695 | -0.04(-0.23%) |
Aug 13, 2015 | 18.62 | 18.65 | 18.41 | 18.45 | 3,897,302 | -0.20(-1.05%) |
Aug 12, 2015 | 18.39 | 18.75 | 18.23 | 18.65 | 5,595,630 | +0.06(+0.30%) |
Aug 11, 2015 | 18.71 | 18.73 | 18.49 | 18.60 | 6,370,662 | -0.30(-1.58%) |
Aug 10, 2015 | 18.71 | 18.98 | 18.65 | 18.89 | 4,348,870 | +0.37(+1.97%) |
Aug 07, 2015 | 18.34 | 18.54 | 18.23 | 18.53 | 5,003,552 | +0.14(+0.76%) |
Aug 06, 2015 | 18.66 | 18.66 | 18.24 | 18.39 | 6,079,446 | -0.26(-1.37%) |
Aug 05, 2015 | 18.34 | 18.78 | 18.32 | 18.64 | 11,547,659 | +0.44(+2.43%) |
Aug 04, 2015 | 17.90 | 18.20 | 17.63 | 18.20 | 16,771,439 | +0.00(+0.01%) |