Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.25 | 20.27 | 19.87 | 19.91 | 1,804,392 | -0.31(-1.52%) |
Oct 29, 2015 | 20.23 | 20.37 | 20.09 | 20.22 | 1,522,528 | -0.14(-0.67%) |
Oct 28, 2015 | 20.27 | 20.40 | 19.87 | 20.35 | 1,867,519 | +0.12(+0.60%) |
Oct 27, 2015 | 20.01 | 20.35 | 19.99 | 20.23 | 1,875,041 | +0.24(+1.22%) |
Oct 26, 2015 | 19.82 | 20.00 | 19.73 | 19.99 | 1,845,125 | +0.19(+0.94%) |
Oct 23, 2015 | 19.96 | 20.02 | 19.57 | 19.80 | 2,057,342 | -0.10(-0.50%) |
Oct 22, 2015 | 19.88 | 19.98 | 19.64 | 19.90 | 3,388,454 | +0.17(+0.87%) |
Oct 21, 2015 | 19.99 | 20.15 | 19.68 | 19.73 | 1,909,937 | -0.21(-1.04%) |
Oct 20, 2015 | 19.97 | 20.06 | 19.85 | 19.94 | 1,896,356 | -0.09(-0.43%) |
Oct 19, 2015 | 19.49 | 20.04 | 19.48 | 20.02 | 3,291,645 | +0.51(+2.60%) |
Oct 16, 2015 | 19.62 | 19.80 | 19.52 | 19.52 | 2,661,749 | -0.09(-0.44%) |
Oct 15, 2015 | 19.36 | 19.60 | 19.32 | 19.60 | 1,770,075 | +0.29(+1.48%) |
Oct 14, 2015 | 19.57 | 19.67 | 19.24 | 19.32 | 3,503,496 | -0.23(-1.17%) |
Oct 13, 2015 | 19.88 | 19.98 | 19.52 | 19.54 | 2,488,062 | -0.39(-1.94%) |
Oct 12, 2015 | 19.72 | 19.98 | 19.64 | 19.93 | 1,516,001 | +0.26(+1.35%) |
Oct 09, 2015 | 19.79 | 19.80 | 19.50 | 19.67 | 2,250,637 | -0.09(-0.43%) |
Oct 08, 2015 | 19.73 | 19.91 | 19.52 | 19.75 | 1,986,479 | +0.00(+0.00%) |
Oct 07, 2015 | 19.62 | 19.75 | 19.51 | 19.75 | 5,302,815 | +0.17(+0.88%) |
Oct 06, 2015 | 20.05 | 20.08 | 19.54 | 19.58 | 2,722,313 | -0.49(-2.43%) |
Oct 05, 2015 | 19.93 | 20.15 | 19.80 | 20.07 | 2,635,789 | +0.25(+1.26%) |
Oct 02, 2015 | 19.51 | 19.87 | 19.32 | 19.82 | 3,050,817 | +0.26(+1.35%) |
Oct 01, 2015 | 19.61 | 19.62 | 19.32 | 19.55 | 2,082,808 | +0.08(+0.40%) |
Sep 30, 2015 | 19.52 | 19.67 | 19.33 | 19.47 | 4,675,220 | +0.12(+0.63%) |
Sep 29, 2015 | 19.19 | 19.38 | 19.06 | 19.35 | 3,414,334 | +0.24(+1.27%) |
Sep 28, 2015 | 19.11 | 19.20 | 18.79 | 19.11 | 2,388,554 | -0.04(-0.19%) |
Sep 25, 2015 | 18.99 | 19.23 | 18.80 | 19.14 | 2,958,282 | +0.26(+1.39%) |
Sep 24, 2015 | 18.97 | 19.16 | 18.67 | 18.88 | 3,181,759 | -0.16(-0.86%) |
Sep 23, 2015 | 18.74 | 19.07 | 18.67 | 19.04 | 1,779,719 | +0.34(+1.83%) |
Sep 22, 2015 | 18.70 | 18.86 | 18.61 | 18.70 | 1,712,168 | -0.16(-0.87%) |
Sep 21, 2015 | 18.67 | 18.87 | 18.65 | 18.87 | 1,663,393 | +0.28(+1.49%) |
Sep 18, 2015 | 18.47 | 18.83 | 18.43 | 18.59 | 4,082,140 | -0.11(-0.61%) |
Sep 17, 2015 | 18.25 | 18.87 | 18.20 | 18.70 | 2,690,166 | +0.43(+2.38%) |
Sep 16, 2015 | 18.15 | 18.27 | 18.08 | 18.27 | 1,458,840 | +0.11(+0.63%) |
Sep 15, 2015 | 17.95 | 18.21 | 17.81 | 18.15 | 1,193,277 | +0.21(+1.15%) |
Sep 14, 2015 | 18.01 | 18.03 | 17.86 | 17.95 | 711,159 | +0.00(+0.00%) |
Sep 11, 2015 | 17.63 | 17.95 | 17.55 | 17.95 | 951,215 | +0.28(+1.61%) |
Sep 10, 2015 | 17.60 | 17.90 | 17.56 | 17.66 | 1,356,423 | +0.03(+0.16%) |
Sep 09, 2015 | 18.07 | 18.11 | 17.60 | 17.63 | 1,687,963 | -0.26(-1.47%) |
Sep 08, 2015 | 17.63 | 17.95 | 17.55 | 17.90 | 1,901,244 | +0.48(+2.74%) |
Sep 04, 2015 | 17.74 | 17.42 | 17.42 | 17.42 | 2,040,004 | -0.47(-2.62%) |
Sep 03, 2015 | 18.03 | 18.14 | 17.86 | 17.89 | 1,895,277 | -0.08(-0.44%) |
Sep 02, 2015 | 17.91 | 18.05 | 17.73 | 17.97 | 1,666,523 | +0.28(+1.61%) |
Sep 01, 2015 | 17.71 | 17.89 | 17.52 | 17.68 | 2,246,170 | -0.31(-1.70%) |
Aug 31, 2015 | 18.32 | 18.44 | 17.97 | 17.99 | 2,536,557 | -0.38(-2.05%) |
Aug 28, 2015 | 18.30 | 18.46 | 17.81 | 18.37 | 2,727,692 | -0.02(-0.12%) |
Aug 27, 2015 | 18.00 | 18.48 | 17.78 | 18.39 | 2,772,396 | +0.60(+3.36%) |
Aug 26, 2015 | 17.78 | 17.86 | 17.31 | 17.79 | 2,444,669 | +0.36(+2.08%) |
Aug 25, 2015 | 18.46 | 18.46 | 17.40 | 17.43 | 3,054,142 | -0.39(-2.20%) |
Aug 24, 2015 | 18.08 | 18.49 | 17.80 | 17.82 | 2,696,456 | -0.85(-4.57%) |
Aug 21, 2015 | 18.58 | 18.92 | 18.44 | 18.67 | 2,457,828 | -0.15(-0.79%) |
Aug 20, 2015 | 18.83 | 18.99 | 18.78 | 18.82 | 1,730,926 | -0.04(-0.23%) |
Aug 19, 2015 | 18.88 | 18.98 | 18.76 | 18.87 | 2,226,474 | -0.11(-0.60%) |
Aug 18, 2015 | 18.92 | 19.00 | 18.89 | 18.98 | 2,274,295 | +0.02(+0.11%) |
Aug 17, 2015 | 18.89 | 19.07 | 18.88 | 18.96 | 2,030,830 | +0.07(+0.38%) |
Aug 14, 2015 | 18.78 | 18.92 | 18.65 | 18.89 | 1,772,276 | +0.08(+0.42%) |
Aug 13, 2015 | 18.77 | 18.92 | 18.55 | 18.81 | 2,212,013 | +0.04(+0.23%) |
Aug 12, 2015 | 18.53 | 18.78 | 18.45 | 18.77 | 1,906,188 | +0.19(+1.03%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.41 | 18.57 | 1,885,459 | +0.05(+0.27%) |
Aug 10, 2015 | 18.67 | 18.85 | 18.50 | 18.52 | 2,029,356 | -0.10(-0.53%) |
Aug 07, 2015 | 18.29 | 18.76 | 18.25 | 18.62 | 1,516,164 | +0.16(+0.89%) |
Aug 06, 2015 | 18.32 | 18.53 | 18.18 | 18.46 | 1,729,934 | +0.14(+0.78%) |
Aug 05, 2015 | 18.43 | 18.50 | 18.20 | 18.32 | 1,614,440 | -0.09(-0.46%) |
Aug 04, 2015 | 18.63 | 18.69 | 18.37 | 18.40 | 1,543,612 | -0.20(-1.07%) |