Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.83 | 18.83 | 18.51 | 18.54 | 34,103 | -0.16(-0.84%) |
Oct 29, 2015 | 18.68 | 18.71 | 18.65 | 18.70 | 15,230 | -0.01(-0.05%) |
Oct 28, 2015 | 18.96 | 18.96 | 18.70 | 18.71 | 758,958 | -0.26(-1.36%) |
Oct 27, 2015 | 19.07 | 19.07 | 18.96 | 18.97 | 20,021 | +0.03(+0.15%) |
Oct 26, 2015 | 18.95 | 18.96 | 18.89 | 18.94 | 79,133 | +0.37(+1.98%) |
Oct 23, 2015 | 18.96 | 18.98 | 18.57 | 18.57 | 996,247 | -0.59(-3.07%) |
Oct 22, 2015 | 19.18 | 19.25 | 19.15 | 19.16 | 10,424 | -0.13(-0.67%) |
Oct 21, 2015 | 19.24 | 19.35 | 19.24 | 19.29 | 12,097 | +0.06(+0.29%) |
Oct 20, 2015 | 19.16 | 19.25 | 19.15 | 19.23 | 1,168,020 | +0.06(+0.34%) |
Oct 19, 2015 | 19.17 | 19.21 | 19.07 | 19.17 | 12,974 | +0.06(+0.29%) |
Oct 16, 2015 | 19.13 | 19.14 | 19.10 | 19.11 | 1,346 | +0.19(+1.02%) |
Oct 15, 2015 | 19.08 | 19.08 | 18.88 | 18.92 | 8,866 | -0.16(-0.82%) |
Oct 14, 2015 | 19.10 | 19.10 | 19.01 | 19.08 | 4,781 | -0.07(-0.38%) |
Oct 13, 2015 | 19.03 | 19.15 | 18.99 | 19.15 | 9,238 | +0.16(+0.82%) |
Oct 12, 2015 | 19.04 | 19.10 | 18.98 | 18.99 | 17,875 | +0.11(+0.59%) |
Oct 09, 2015 | 18.77 | 19.02 | 18.77 | 18.88 | 1,227,962 | -0.11(-0.58%) |
Oct 08, 2015 | 18.98 | 18.99 | 18.98 | 18.99 | 945 | -0.13(-0.67%) |
Oct 07, 2015 | 19.12 | 19.12 | 19.12 | 19.12 | 391 | +0.05(+0.25%) |
Oct 06, 2015 | 19.09 | 19.17 | 19.01 | 19.07 | 12,538 | +0.08(+0.42%) |
Oct 05, 2015 | 19.05 | 19.07 | 18.99 | 18.99 | 5,793 | -0.40(-2.09%) |
Oct 02, 2015 | 19.43 | 19.44 | 19.40 | 19.40 | 454 | -0.13(-0.66%) |
Oct 01, 2015 | 19.48 | 19.56 | 19.41 | 19.53 | 55,125 | -0.03(-0.14%) |
Sep 30, 2015 | 19.67 | 19.70 | 19.50 | 19.56 | 2,961 | -0.14(-0.70%) |
Sep 29, 2015 | 19.72 | 19.72 | 19.66 | 19.69 | 2,190 | +0.05(+0.23%) |
Sep 28, 2015 | 19.67 | 19.68 | 19.31 | 19.65 | 4,538 | +0.23(+1.18%) |
Sep 25, 2015 | 19.47 | 19.47 | 19.37 | 19.42 | 3,119 | +0.03(+0.15%) |
Sep 24, 2015 | 19.80 | 19.80 | 19.39 | 19.39 | 24,493 | -0.05(-0.24%) |
Sep 23, 2015 | 19.21 | 19.44 | 19.21 | 19.44 | 1,257,961 | +0.20(+1.05%) |
Sep 22, 2015 | 19.25 | 19.29 | 19.15 | 19.23 | 219,432 | +0.21(+1.10%) |
Sep 21, 2015 | 19.02 | 19.05 | 18.89 | 19.02 | 20,622 | +0.03(+0.16%) |
Sep 18, 2015 | 18.99 | 18.99 | 18.92 | 18.99 | 3,618 | +0.35(+1.88%) |
Sep 17, 2015 | 18.61 | 18.66 | 18.58 | 18.64 | 1,440 | +0.04(+0.20%) |
Sep 16, 2015 | 18.61 | 18.67 | 18.54 | 18.61 | 12,838 | -0.12(-0.64%) |
Sep 15, 2015 | 18.76 | 18.76 | 18.61 | 18.73 | 1,244,469 | -0.02(-0.13%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.68 | 18.75 | 25,716 | +0.01(+0.03%) |
Sep 09, 2015 | 18.52 | 18.75 | 18.75 | 18.75 | 20,102 | +0.10(+0.54%) |
Sep 08, 2015 | 18.87 | 18.87 | 18.59 | 18.64 | 1,003,576 | -0.27(-1.41%) |
Sep 04, 2015 | 19.79 | 18.91 | 18.91 | 18.91 | 15,973 | -0.31(-1.63%) |
Sep 03, 2015 | 19.79 | 19.79 | 18.74 | 19.22 | 32,920 | +0.35(+1.85%) |
Sep 02, 2015 | 18.96 | 18.96 | 18.85 | 18.87 | 857,384 | -0.05(-0.28%) |
Sep 01, 2015 | 18.84 | 18.94 | 18.80 | 18.93 | 12,056 | +0.13(+0.68%) |
Aug 31, 2015 | 19.21 | 19.21 | 18.77 | 18.80 | 36,851 | +0.03(+0.15%) |
Aug 28, 2015 | 18.89 | 18.90 | 18.77 | 18.77 | 7,452 | -0.29(-1.54%) |
Aug 27, 2015 | 18.91 | 19.07 | 18.91 | 19.07 | 10,244 | -0.10(-0.53%) |
Aug 26, 2015 | 19.17 | 19.17 | 19.17 | 19.17 | 54,693 | +0.02(+0.10%) |
Aug 25, 2015 | 19.11 | 19.15 | 19.10 | 19.15 | 2,582,112 | -0.10(-0.53%) |
Aug 24, 2015 | 18.88 | 19.29 | 19.13 | 19.25 | 21,717 | +0.12(+0.63%) |
Aug 21, 2015 | 18.88 | 19.13 | 18.88 | 19.13 | 1,159 | +0.27(+1.41%) |
Aug 20, 2015 | 18.82 | 19.10 | 18.76 | 18.87 | 12,334 | +0.11(+0.59%) |
Aug 19, 2015 | 18.87 | 18.87 | 18.60 | 18.76 | 16,792 | +0.17(+0.94%) |
Aug 18, 2015 | 18.58 | 18.59 | 18.46 | 18.58 | 3,694 | +0.17(+0.95%) |
Aug 17, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 869 | +0.00(+0.00%) |
Aug 12, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 325 | +0.09(+0.50%) |
Aug 11, 2015 | 18.30 | 18.31 | 18.30 | 18.31 | 217 | +0.03(+0.15%) |
Aug 07, 2015 | 18.64 | 18.29 | 18.29 | 18.29 | 4,781 | +0.10(+0.56%) |
Aug 05, 2015 | 18.19 | 18.18 | 18.18 | 18.18 | 3,259 | +0.01(+0.05%) |
Aug 04, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 1,663 | -0.06(-0.30%) |