Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.28 | 19.56 | 19.15 | 19.39 | 10,173,929 | +0.16(+0.85%) |
Oct 29, 2015 | 18.59 | 19.31 | 18.52 | 19.23 | 9,732,983 | +0.66(+3.55%) |
Oct 28, 2015 | 18.16 | 18.73 | 18.01 | 18.57 | 9,373,789 | +0.52(+2.89%) |
Oct 27, 2015 | 18.12 | 18.14 | 17.85 | 18.05 | 6,047,627 | -0.31(-1.67%) |
Oct 26, 2015 | 18.56 | 18.63 | 18.29 | 18.36 | 5,507,910 | -0.20(-1.09%) |
Oct 23, 2015 | 18.80 | 18.82 | 18.41 | 18.56 | 7,681,651 | -0.41(-2.17%) |
Oct 22, 2015 | 18.47 | 19.00 | 18.47 | 18.97 | 8,365,944 | +0.59(+3.23%) |
Oct 21, 2015 | 18.40 | 18.49 | 18.17 | 18.38 | 7,313,604 | -0.12(-0.67%) |
Oct 20, 2015 | 18.28 | 18.68 | 18.25 | 18.50 | 6,289,530 | +0.27(+1.47%) |
Oct 19, 2015 | 18.38 | 18.52 | 18.08 | 18.23 | 6,829,903 | -0.43(-2.31%) |
Oct 16, 2015 | 18.73 | 18.79 | 18.57 | 18.66 | 5,350,806 | +0.01(+0.03%) |
Oct 15, 2015 | 18.60 | 18.75 | 18.42 | 18.66 | 4,843,119 | +0.00(+0.00%) |
Oct 14, 2015 | 18.29 | 18.73 | 18.28 | 18.66 | 5,569,117 | +0.36(+1.96%) |
Oct 13, 2015 | 18.15 | 18.61 | 18.04 | 18.30 | 8,124,628 | -0.13(-0.71%) |
Oct 12, 2015 | 18.51 | 18.55 | 18.25 | 18.43 | 4,472,538 | -0.06(-0.32%) |
Oct 09, 2015 | 18.72 | 18.83 | 18.44 | 18.49 | 7,386,353 | -0.12(-0.67%) |
Oct 08, 2015 | 17.76 | 18.74 | 17.74 | 18.61 | 9,444,121 | +0.91(+5.12%) |
Oct 07, 2015 | 17.79 | 17.96 | 17.53 | 17.70 | 14,705,739 | +0.23(+1.34%) |
Oct 06, 2015 | 17.33 | 17.59 | 17.25 | 17.47 | 11,846,755 | +0.22(+1.25%) |
Oct 05, 2015 | 17.28 | 17.52 | 17.12 | 17.25 | 19,951,348 | -0.27(-1.53%) |
Oct 02, 2015 | 17.23 | 17.57 | 17.18 | 17.52 | 7,627,729 | +0.18(+1.05%) |
Oct 01, 2015 | 17.78 | 18.04 | 17.26 | 17.34 | 6,803,362 | -0.09(-0.52%) |
Sep 30, 2015 | 17.35 | 17.57 | 16.98 | 17.43 | 7,358,298 | +0.18(+1.06%) |
Sep 29, 2015 | 16.86 | 17.31 | 16.79 | 17.25 | 6,562,645 | +0.37(+2.20%) |
Sep 28, 2015 | 16.97 | 17.12 | 16.85 | 16.88 | 5,660,401 | -0.27(-1.60%) |
Sep 25, 2015 | 17.09 | 17.23 | 16.94 | 17.15 | 6,426,542 | +0.27(+1.62%) |
Sep 24, 2015 | 16.55 | 17.07 | 16.54 | 16.88 | 7,739,000 | +0.20(+1.17%) |
Sep 23, 2015 | 17.03 | 17.14 | 16.65 | 16.68 | 7,561,320 | -0.30(-1.77%) |
Sep 22, 2015 | 16.89 | 17.11 | 16.74 | 16.98 | 5,558,430 | -0.14(-0.84%) |
Sep 21, 2015 | 17.00 | 17.22 | 16.88 | 17.12 | 6,292,481 | +0.25(+1.51%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.84 | 16.87 | 9,916,545 | -0.53(-3.07%) |
Sep 17, 2015 | 17.21 | 17.73 | 16.99 | 17.40 | 10,642,140 | +0.19(+1.10%) |
Sep 16, 2015 | 16.61 | 17.26 | 16.58 | 17.21 | 9,379,858 | +0.76(+4.60%) |
Sep 15, 2015 | 16.54 | 16.79 | 16.33 | 16.46 | 6,690,519 | -0.09(-0.55%) |
Sep 14, 2015 | 16.73 | 16.77 | 16.48 | 16.55 | 6,541,353 | -0.25(-1.48%) |
Sep 11, 2015 | 17.03 | 17.05 | 16.71 | 16.80 | 5,931,202 | -0.47(-2.72%) |
Sep 10, 2015 | 17.06 | 17.46 | 16.99 | 17.27 | 6,579,530 | +0.16(+0.95%) |
Sep 09, 2015 | 17.44 | 17.62 | 17.07 | 17.10 | 6,012,305 | -0.22(-1.28%) |
Sep 08, 2015 | 17.32 | 17.45 | 16.98 | 17.33 | 5,520,313 | +0.13(+0.76%) |
Sep 04, 2015 | 17.03 | 17.19 | 17.19 | 17.19 | 5,905,497 | -0.08(-0.49%) |
Sep 03, 2015 | 17.30 | 17.81 | 17.16 | 17.28 | 8,677,297 | +0.08(+0.46%) |
Sep 02, 2015 | 17.88 | 17.89 | 17.01 | 17.20 | 10,818,595 | -0.42(-2.41%) |
Sep 01, 2015 | 17.69 | 17.84 | 17.43 | 17.63 | 10,693,319 | -0.60(-3.29%) |
Aug 31, 2015 | 17.62 | 18.28 | 17.26 | 18.23 | 10,888,431 | +0.25(+1.36%) |
Aug 28, 2015 | 17.63 | 18.24 | 17.57 | 17.98 | 13,085,484 | +0.19(+1.09%) |
Aug 27, 2015 | 17.11 | 17.84 | 17.09 | 17.79 | 14,336,156 | +1.03(+6.12%) |
Aug 26, 2015 | 16.63 | 16.77 | 16.13 | 16.76 | 7,966,991 | +0.53(+3.26%) |
Aug 25, 2015 | 16.57 | 16.78 | 16.18 | 16.23 | 11,731,926 | +0.22(+1.37%) |
Aug 24, 2015 | 15.79 | 16.72 | 15.62 | 16.01 | 12,387,332 | -0.79(-4.72%) |
Aug 21, 2015 | 16.84 | 17.22 | 16.63 | 16.81 | 9,510,023 | -0.08(-0.46%) |
Aug 20, 2015 | 17.21 | 17.42 | 16.87 | 16.88 | 6,593,949 | -0.45(-2.61%) |
Aug 19, 2015 | 17.78 | 17.88 | 17.23 | 17.33 | 7,232,541 | -0.64(-3.56%) |
Aug 18, 2015 | 18.00 | 18.03 | 17.81 | 17.97 | 5,700,410 | -0.06(-0.36%) |
Aug 17, 2015 | 18.27 | 18.30 | 17.97 | 18.04 | 5,624,366 | -0.32(-1.76%) |
Aug 14, 2015 | 18.22 | 18.49 | 18.18 | 18.36 | 5,200,503 | +0.16(+0.89%) |
Aug 13, 2015 | 18.45 | 18.48 | 18.07 | 18.20 | 5,808,729 | -0.46(-2.46%) |
Aug 12, 2015 | 18.65 | 18.83 | 18.42 | 18.66 | 6,023,949 | +0.07(+0.38%) |
Aug 11, 2015 | 18.29 | 18.61 | 18.10 | 18.59 | 5,158,554 | -0.15(-0.83%) |
Aug 10, 2015 | 18.34 | 18.76 | 18.05 | 18.74 | 4,583,675 | +0.38(+2.07%) |
Aug 07, 2015 | 18.35 | 18.73 | 18.26 | 18.36 | 4,951,577 | -0.12(-0.63%) |
Aug 06, 2015 | 18.10 | 18.49 | 17.96 | 18.48 | 7,236,840 | +0.21(+1.17%) |
Aug 05, 2015 | 18.30 | 18.48 | 18.00 | 18.26 | 7,665,254 | +0.19(+1.07%) |
Aug 04, 2015 | 17.72 | 18.25 | 17.62 | 18.07 | 8,154,051 | +0.22(+1.23%) |