Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.59 | 18.29 | 17.36 | 18.21 | 1,137,440 | +0.73(+4.15%) |
Oct 29, 2015 | 17.11 | 17.61 | 17.02 | 17.49 | 860,382 | +0.07(+0.42%) |
Oct 28, 2015 | 16.68 | 17.41 | 16.68 | 17.41 | 1,649,075 | +0.80(+4.81%) |
Oct 27, 2015 | 17.40 | 17.40 | 16.50 | 16.61 | 2,062,883 | -1.04(-5.86%) |
Oct 26, 2015 | 18.13 | 18.22 | 17.58 | 17.65 | 1,456,918 | -0.54(-2.99%) |
Oct 23, 2015 | 17.57 | 18.27 | 17.39 | 18.19 | 2,158,258 | +0.84(+4.81%) |
Oct 22, 2015 | 17.93 | 18.82 | 17.25 | 17.36 | 3,370,180 | -0.79(-4.35%) |
Oct 21, 2015 | 17.66 | 18.44 | 16.90 | 18.15 | 2,936,921 | +0.64(+3.68%) |
Oct 20, 2015 | 16.60 | 17.69 | 16.53 | 17.50 | 2,015,848 | +0.85(+5.13%) |
Oct 19, 2015 | 16.81 | 16.99 | 16.57 | 16.65 | 1,392,594 | -0.27(-1.61%) |
Oct 16, 2015 | 16.59 | 17.25 | 16.59 | 16.92 | 2,906,639 | +0.09(+0.54%) |
Oct 15, 2015 | 17.00 | 17.04 | 16.50 | 16.83 | 2,237,827 | -0.87(-4.92%) |
Oct 14, 2015 | 17.93 | 17.98 | 17.57 | 17.70 | 1,382,755 | -0.20(-1.12%) |
Oct 13, 2015 | 18.28 | 18.48 | 17.88 | 17.90 | 884,748 | -0.54(-2.95%) |
Oct 12, 2015 | 18.67 | 18.67 | 18.22 | 18.45 | 1,102,576 | -0.23(-1.22%) |
Oct 09, 2015 | 18.70 | 19.03 | 18.52 | 18.67 | 1,380,485 | +0.01(+0.05%) |
Oct 08, 2015 | 17.98 | 18.77 | 17.73 | 18.67 | 1,937,438 | +0.90(+5.06%) |
Oct 07, 2015 | 18.00 | 18.48 | 17.58 | 17.77 | 1,746,225 | +0.00(+0.00%) |
Oct 06, 2015 | 17.65 | 18.16 | 17.55 | 17.77 | 1,518,591 | +0.24(+1.35%) |
Oct 05, 2015 | 16.95 | 17.64 | 16.84 | 17.53 | 1,595,468 | +0.94(+5.63%) |
Oct 02, 2015 | 15.82 | 16.62 | 15.70 | 16.60 | 1,502,604 | +0.55(+3.45%) |
Oct 01, 2015 | 16.44 | 16.62 | 15.96 | 16.04 | 1,760,517 | -0.25(-1.50%) |
Sep 30, 2015 | 16.28 | 16.43 | 15.95 | 16.29 | 2,301,838 | +0.25(+1.53%) |
Sep 29, 2015 | 15.47 | 16.07 | 15.33 | 16.04 | 2,192,408 | +0.59(+3.82%) |
Sep 28, 2015 | 15.31 | 15.65 | 15.02 | 15.45 | 1,937,981 | -0.13(-0.82%) |
Sep 25, 2015 | 15.49 | 15.70 | 15.10 | 15.58 | 2,774,484 | +0.30(+1.96%) |
Sep 24, 2015 | 15.77 | 15.80 | 15.11 | 15.28 | 3,888,876 | -0.88(-5.45%) |
Sep 23, 2015 | 16.80 | 16.80 | 16.06 | 16.16 | 1,343,901 | -0.39(-2.36%) |
Sep 22, 2015 | 16.96 | 17.05 | 16.41 | 16.55 | 2,062,547 | -0.64(-3.70%) |
Sep 21, 2015 | 17.77 | 17.77 | 17.14 | 17.19 | 1,605,702 | -0.49(-2.77%) |
Sep 18, 2015 | 17.79 | 18.16 | 17.65 | 17.68 | 3,072,113 | -0.36(-2.01%) |
Sep 17, 2015 | 17.27 | 18.39 | 17.14 | 18.04 | 3,754,861 | -0.75(-4.01%) |
Sep 16, 2015 | 18.81 | 18.97 | 18.65 | 18.79 | 2,387,069 | +0.11(+0.58%) |
Sep 15, 2015 | 18.56 | 18.83 | 18.43 | 18.68 | 2,585,430 | +0.20(+1.08%) |
Sep 14, 2015 | 18.76 | 18.78 | 18.46 | 18.48 | 1,193,492 | -0.28(-1.50%) |
Sep 11, 2015 | 18.97 | 18.99 | 18.61 | 18.77 | 1,917,991 | -0.31(-1.62%) |
Sep 10, 2015 | 19.43 | 19.56 | 18.93 | 19.07 | 1,443,280 | -0.32(-1.64%) |
Sep 09, 2015 | 19.68 | 19.99 | 19.35 | 19.39 | 1,895,660 | -0.54(-2.69%) |
Sep 08, 2015 | 19.95 | 20.18 | 19.72 | 19.93 | 1,999,366 | +0.32(+1.62%) |
Sep 04, 2015 | 19.64 | 19.61 | 19.61 | 19.61 | 1,135,302 | -0.35(-1.77%) |
Sep 03, 2015 | 20.40 | 20.45 | 19.73 | 19.96 | 2,167,449 | -0.43(-2.09%) |
Sep 02, 2015 | 20.72 | 20.75 | 20.24 | 20.39 | 1,908,405 | +0.09(+0.45%) |
Sep 01, 2015 | 20.60 | 20.86 | 20.18 | 20.30 | 1,559,700 | -0.88(-4.16%) |
Aug 31, 2015 | 20.66 | 21.63 | 20.26 | 21.18 | 2,083,963 | +0.37(+1.79%) |
Aug 28, 2015 | 20.64 | 21.21 | 20.37 | 20.81 | 1,803,106 | +0.01(+0.04%) |
Aug 27, 2015 | 20.36 | 21.30 | 20.23 | 20.80 | 3,809,320 | +0.75(+3.76%) |
Aug 26, 2015 | 19.63 | 20.18 | 19.28 | 20.05 | 3,450,754 | +1.02(+5.34%) |
Aug 25, 2015 | 19.50 | 19.95 | 19.02 | 19.03 | 3,569,888 | -0.06(-0.33%) |
Aug 24, 2015 | 18.17 | 19.99 | 18.00 | 19.09 | 3,512,840 | -0.94(-4.71%) |
Aug 21, 2015 | 20.82 | 20.82 | 20.04 | 20.04 | 2,808,573 | -1.01(-4.79%) |
Aug 20, 2015 | 21.73 | 21.95 | 21.04 | 21.04 | 2,050,747 | -0.93(-4.21%) |
Aug 19, 2015 | 22.50 | 22.54 | 21.76 | 21.97 | 2,263,855 | -0.57(-2.54%) |
Aug 18, 2015 | 22.73 | 22.99 | 22.52 | 22.54 | 2,387,173 | -0.36(-1.59%) |
Aug 17, 2015 | 23.38 | 23.38 | 22.87 | 22.91 | 1,939,747 | -0.49(-2.10%) |
Aug 14, 2015 | 23.05 | 23.69 | 22.98 | 23.40 | 2,364,598 | +0.24(+1.02%) |
Aug 13, 2015 | 23.82 | 24.10 | 22.87 | 23.16 | 3,255,579 | -0.79(-3.30%) |
Aug 12, 2015 | 24.31 | 24.61 | 23.90 | 23.95 | 5,566,598 | -0.36(-1.49%) |
Aug 11, 2015 | 24.17 | 24.54 | 23.10 | 24.31 | 18,324,970 | +4.49(+22.68%) |
Aug 10, 2015 | 19.13 | 19.95 | 19.01 | 19.82 | 3,060,784 | +0.90(+4.75%) |
Aug 07, 2015 | 19.21 | 19.66 | 18.87 | 18.92 | 2,145,700 | -0.37(-1.93%) |
Aug 06, 2015 | 19.15 | 19.56 | 18.99 | 19.29 | 2,395,268 | +0.01(+0.05%) |
Aug 05, 2015 | 19.56 | 19.86 | 19.20 | 19.28 | 1,926,724 | +0.02(+0.09%) |
Aug 04, 2015 | 19.45 | 19.58 | 19.10 | 19.26 | 1,891,146 | -0.14(-0.70%) |