Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.56 | 19.79 | 19.15 | 19.60 | 843,319 | +0.13(+0.68%) |
Oct 29, 2015 | 19.01 | 19.64 | 18.93 | 19.47 | 1,025,639 | +0.32(+1.69%) |
Oct 28, 2015 | 18.35 | 19.41 | 18.25 | 19.14 | 1,096,077 | +0.69(+3.72%) |
Oct 27, 2015 | 18.58 | 18.77 | 18.04 | 18.46 | 1,239,730 | -0.29(-1.53%) |
Oct 26, 2015 | 18.77 | 19.13 | 18.52 | 18.74 | 998,617 | -0.27(-1.40%) |
Oct 23, 2015 | 19.32 | 19.46 | 18.80 | 19.01 | 1,032,437 | -0.30(-1.56%) |
Oct 22, 2015 | 19.43 | 19.61 | 19.03 | 19.31 | 971,268 | -0.13(-0.65%) |
Oct 21, 2015 | 19.34 | 19.71 | 19.18 | 19.44 | 1,267,919 | +0.09(+0.47%) |
Oct 20, 2015 | 19.30 | 19.50 | 19.17 | 19.35 | 630,014 | -0.05(-0.25%) |
Oct 19, 2015 | 19.26 | 19.44 | 19.00 | 19.40 | 585,014 | -0.08(-0.43%) |
Oct 16, 2015 | 19.28 | 19.57 | 19.20 | 19.48 | 795,418 | +0.24(+1.24%) |
Oct 15, 2015 | 19.03 | 19.28 | 18.81 | 19.24 | 596,130 | +0.19(+0.99%) |
Oct 14, 2015 | 18.96 | 19.14 | 18.71 | 19.05 | 809,554 | +0.06(+0.33%) |
Oct 13, 2015 | 18.95 | 19.16 | 18.75 | 18.99 | 740,865 | -0.08(-0.40%) |
Oct 12, 2015 | 19.21 | 19.33 | 18.63 | 19.07 | 1,078,935 | -0.18(-0.95%) |
Oct 09, 2015 | 19.68 | 19.72 | 19.17 | 19.25 | 1,402,570 | -0.25(-1.26%) |
Oct 08, 2015 | 19.22 | 19.61 | 19.03 | 19.50 | 1,338,073 | +0.25(+1.31%) |
Oct 07, 2015 | 19.24 | 19.50 | 19.04 | 19.24 | 1,524,880 | +0.29(+1.52%) |
Oct 06, 2015 | 19.63 | 19.78 | 18.91 | 18.96 | 1,974,114 | -0.58(-2.95%) |
Oct 05, 2015 | 19.22 | 19.80 | 19.15 | 19.53 | 1,441,396 | +0.40(+2.09%) |
Oct 02, 2015 | 18.34 | 19.13 | 17.89 | 19.13 | 2,400,158 | +0.70(+3.81%) |
Oct 01, 2015 | 17.50 | 18.52 | 17.38 | 18.43 | 1,635,308 | +1.09(+6.27%) |
Sep 30, 2015 | 16.05 | 17.49 | 16.00 | 17.34 | 2,725,125 | +1.53(+9.67%) |
Sep 29, 2015 | 16.65 | 16.98 | 15.71 | 15.81 | 2,770,220 | -0.79(-4.77%) |
Sep 28, 2015 | 17.38 | 17.43 | 16.45 | 16.61 | 2,050,938 | -0.88(-5.05%) |
Sep 25, 2015 | 17.69 | 17.86 | 17.38 | 17.49 | 1,408,818 | -0.12(-0.68%) |
Sep 24, 2015 | 17.69 | 17.75 | 17.33 | 17.61 | 1,181,101 | -0.19(-1.06%) |
Sep 23, 2015 | 18.45 | 18.58 | 17.69 | 17.80 | 805,540 | -0.66(-3.57%) |
Sep 22, 2015 | 18.67 | 19.00 | 18.42 | 18.46 | 985,361 | -0.44(-2.34%) |
Sep 21, 2015 | 18.98 | 19.04 | 18.72 | 18.90 | 1,023,072 | -0.01(-0.04%) |
Sep 18, 2015 | 18.41 | 19.03 | 18.24 | 18.91 | 5,667,341 | +0.22(+1.20%) |
Sep 17, 2015 | 18.39 | 19.02 | 18.39 | 18.68 | 1,815,061 | +0.23(+1.25%) |
Sep 16, 2015 | 17.98 | 18.49 | 17.92 | 18.45 | 956,982 | +0.53(+2.94%) |
Sep 15, 2015 | 18.16 | 18.38 | 17.82 | 17.92 | 1,431,782 | -0.23(-1.28%) |
Sep 14, 2015 | 18.01 | 18.34 | 17.80 | 18.16 | 1,200,807 | +0.13(+0.70%) |
Sep 11, 2015 | 18.28 | 18.30 | 17.83 | 18.03 | 942,784 | -0.48(-2.61%) |
Sep 10, 2015 | 18.39 | 18.72 | 18.31 | 18.51 | 739,589 | +0.12(+0.65%) |
Sep 09, 2015 | 18.91 | 19.18 | 18.37 | 18.39 | 841,138 | -0.47(-2.49%) |
Sep 08, 2015 | 18.81 | 19.06 | 18.77 | 18.86 | 527,203 | +0.12(+0.64%) |
Sep 04, 2015 | 18.70 | 18.74 | 18.74 | 18.74 | 909,020 | -0.25(-1.29%) |
Sep 03, 2015 | 19.10 | 19.25 | 18.85 | 18.99 | 1,064,066 | +0.02(+0.11%) |
Sep 02, 2015 | 19.17 | 19.42 | 18.48 | 18.97 | 1,653,166 | -0.09(-0.48%) |
Sep 01, 2015 | 19.48 | 19.67 | 18.96 | 19.06 | 1,197,321 | -0.78(-3.93%) |
Aug 31, 2015 | 19.82 | 20.18 | 19.33 | 19.84 | 1,248,578 | -0.17(-0.84%) |
Aug 28, 2015 | 19.33 | 20.15 | 19.21 | 20.01 | 1,333,577 | +0.56(+2.89%) |
Aug 27, 2015 | 18.75 | 19.51 | 18.51 | 19.45 | 1,523,964 | +1.16(+6.37%) |
Aug 26, 2015 | 18.16 | 18.32 | 17.73 | 18.28 | 1,211,354 | +0.43(+2.44%) |
Aug 25, 2015 | 18.12 | 18.54 | 17.85 | 17.85 | 1,377,632 | +0.26(+1.48%) |
Aug 24, 2015 | 17.70 | 18.50 | 16.98 | 17.59 | 2,378,815 | -1.00(-5.40%) |
Aug 21, 2015 | 19.05 | 19.29 | 18.59 | 18.59 | 1,388,056 | -0.46(-2.39%) |
Aug 20, 2015 | 19.19 | 19.64 | 18.98 | 19.05 | 946,509 | -0.33(-1.70%) |
Aug 19, 2015 | 19.23 | 19.59 | 18.94 | 19.38 | 920,564 | +0.03(+0.15%) |
Aug 18, 2015 | 19.66 | 19.66 | 19.19 | 19.35 | 681,044 | -0.34(-1.75%) |
Aug 17, 2015 | 19.36 | 19.78 | 19.36 | 19.69 | 1,249,760 | +0.33(+1.70%) |
Aug 14, 2015 | 19.47 | 19.85 | 19.19 | 19.36 | 773,669 | +0.08(+0.40%) |
Aug 13, 2015 | 19.62 | 19.91 | 19.13 | 19.28 | 881,706 | -0.51(-2.59%) |
Aug 12, 2015 | 19.30 | 20.02 | 19.19 | 19.80 | 1,142,972 | +0.52(+2.69%) |
Aug 11, 2015 | 19.78 | 19.80 | 19.14 | 19.28 | 1,456,625 | -0.57(-2.86%) |
Aug 10, 2015 | 19.45 | 20.34 | 19.45 | 19.85 | 1,596,196 | +0.41(+2.13%) |
Aug 07, 2015 | 19.36 | 19.67 | 19.22 | 19.43 | 846,325 | +0.11(+0.54%) |
Aug 06, 2015 | 19.45 | 19.90 | 18.69 | 19.33 | 2,770,311 | -0.20(-1.01%) |
Aug 05, 2015 | 20.77 | 20.94 | 19.36 | 19.52 | 2,310,317 | -1.12(-5.43%) |
Aug 04, 2015 | 20.73 | 20.84 | 20.29 | 20.64 | 1,942,559 | -0.09(-0.43%) |