Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.78 | 19.97 | 19.51 | 19.68 | 1,200,417 | -0.17(-0.84%) |
Oct 29, 2015 | 20.06 | 20.17 | 19.83 | 19.85 | 1,008,759 | -0.29(-1.45%) |
Oct 28, 2015 | 19.69 | 20.18 | 19.60 | 20.14 | 1,330,910 | +0.56(+2.86%) |
Oct 27, 2015 | 19.54 | 19.77 | 18.78 | 19.58 | 1,006,710 | -0.12(-0.60%) |
Oct 26, 2015 | 19.77 | 19.85 | 19.50 | 19.70 | 1,173,166 | -0.08(-0.40%) |
Oct 23, 2015 | 19.67 | 19.82 | 19.49 | 19.78 | 1,202,940 | +0.24(+1.21%) |
Oct 22, 2015 | 19.23 | 19.58 | 18.84 | 19.54 | 1,164,644 | +0.54(+2.82%) |
Oct 21, 2015 | 18.82 | 19.19 | 18.75 | 19.01 | 1,425,540 | +0.25(+1.35%) |
Oct 20, 2015 | 18.59 | 18.82 | 18.49 | 18.75 | 598,593 | +0.21(+1.11%) |
Oct 19, 2015 | 18.32 | 18.72 | 18.32 | 18.55 | 414,371 | +0.09(+0.51%) |
Oct 16, 2015 | 18.75 | 18.99 | 18.39 | 18.45 | 671,794 | -0.22(-1.18%) |
Oct 15, 2015 | 18.42 | 18.68 | 18.23 | 18.67 | 697,469 | +0.36(+1.94%) |
Oct 14, 2015 | 18.73 | 19.02 | 18.30 | 18.32 | 941,500 | -0.47(-2.48%) |
Oct 13, 2015 | 18.76 | 19.01 | 18.69 | 18.78 | 420,649 | -0.09(-0.46%) |
Oct 12, 2015 | 18.63 | 18.90 | 18.57 | 18.87 | 445,388 | +0.17(+0.93%) |
Oct 09, 2015 | 18.83 | 18.93 | 18.60 | 18.70 | 508,026 | -0.11(-0.59%) |
Oct 08, 2015 | 18.61 | 18.85 | 18.48 | 18.81 | 800,995 | +0.21(+1.15%) |
Oct 07, 2015 | 18.31 | 18.60 | 18.21 | 18.60 | 704,537 | +0.38(+2.08%) |
Oct 06, 2015 | 18.26 | 18.33 | 17.95 | 18.22 | 1,215,389 | -0.12(-0.65%) |
Oct 05, 2015 | 17.89 | 18.37 | 17.85 | 18.33 | 580,865 | +0.49(+2.74%) |
Oct 02, 2015 | 17.67 | 17.86 | 17.17 | 17.85 | 842,180 | -0.09(-0.53%) |
Oct 01, 2015 | 17.95 | 18.15 | 17.67 | 17.94 | 582,502 | -0.02(-0.09%) |
Sep 30, 2015 | 17.92 | 18.00 | 17.75 | 17.96 | 1,064,330 | +0.17(+0.98%) |
Sep 29, 2015 | 17.73 | 17.88 | 17.66 | 17.78 | 801,735 | +0.11(+0.63%) |
Sep 28, 2015 | 17.81 | 17.88 | 17.64 | 17.67 | 826,157 | -0.22(-1.24%) |
Sep 25, 2015 | 18.03 | 18.14 | 17.82 | 17.89 | 672,884 | +0.05(+0.27%) |
Sep 24, 2015 | 17.49 | 17.89 | 17.49 | 17.85 | 537,200 | +0.16(+0.89%) |
Sep 23, 2015 | 17.63 | 17.85 | 17.55 | 17.69 | 337,220 | +0.06(+0.31%) |
Sep 22, 2015 | 17.49 | 17.66 | 17.47 | 17.63 | 538,438 | -0.09(-0.49%) |
Sep 21, 2015 | 17.55 | 17.81 | 17.36 | 17.72 | 688,069 | +0.35(+2.00%) |
Sep 18, 2015 | 17.36 | 17.49 | 17.19 | 17.37 | 1,340,660 | -0.27(-1.52%) |
Sep 17, 2015 | 18.02 | 18.22 | 17.59 | 17.64 | 779,972 | -0.36(-1.97%) |
Sep 16, 2015 | 17.91 | 18.01 | 17.78 | 18.00 | 307,791 | +0.07(+0.40%) |
Sep 15, 2015 | 17.78 | 18.01 | 17.71 | 17.92 | 505,098 | +0.21(+1.20%) |
Sep 14, 2015 | 17.53 | 17.80 | 17.44 | 17.71 | 549,748 | +0.18(+1.04%) |
Sep 11, 2015 | 17.48 | 17.60 | 17.36 | 17.53 | 627,454 | -0.12(-0.67%) |
Sep 10, 2015 | 17.44 | 17.81 | 17.44 | 17.65 | 358,594 | +0.09(+0.54%) |
Sep 09, 2015 | 17.96 | 18.00 | 17.53 | 17.55 | 543,701 | -0.24(-1.33%) |
Sep 08, 2015 | 17.60 | 17.82 | 17.25 | 17.79 | 397,509 | +0.49(+2.83%) |
Sep 04, 2015 | 17.25 | 17.30 | 17.30 | 17.30 | 521,744 | -0.17(-0.95%) |
Sep 03, 2015 | 17.44 | 17.66 | 17.31 | 17.47 | 418,249 | +0.05(+0.27%) |
Sep 02, 2015 | 17.41 | 17.48 | 17.04 | 17.42 | 762,882 | +0.22(+1.29%) |
Sep 01, 2015 | 17.54 | 17.62 | 17.14 | 17.20 | 1,100,524 | -0.71(-3.97%) |
Aug 31, 2015 | 17.60 | 17.94 | 17.58 | 17.91 | 668,977 | +0.18(+1.02%) |
Aug 28, 2015 | 17.62 | 17.83 | 17.55 | 17.73 | 622,544 | +0.02(+0.13%) |
Aug 27, 2015 | 17.67 | 17.85 | 17.48 | 17.70 | 1,138,568 | +0.16(+0.90%) |
Aug 26, 2015 | 17.28 | 17.60 | 17.03 | 17.55 | 1,307,652 | +0.66(+3.93%) |
Aug 25, 2015 | 17.43 | 17.43 | 16.87 | 16.88 | 1,389,315 | -0.06(-0.37%) |
Aug 24, 2015 | 17.10 | 17.53 | 16.77 | 16.95 | 1,530,215 | -0.90(-5.04%) |
Aug 21, 2015 | 17.61 | 17.92 | 17.52 | 17.85 | 1,451,944 | -0.01(-0.04%) |
Aug 20, 2015 | 18.07 | 18.20 | 17.85 | 17.85 | 817,650 | -0.43(-2.33%) |
Aug 19, 2015 | 18.13 | 18.52 | 18.00 | 18.28 | 893,764 | +0.07(+0.39%) |
Aug 18, 2015 | 18.30 | 18.47 | 18.20 | 18.21 | 369,544 | -0.14(-0.77%) |
Aug 17, 2015 | 18.24 | 18.57 | 18.09 | 18.35 | 677,834 | +0.00(+0.00%) |
Aug 14, 2015 | 18.04 | 18.35 | 18.02 | 18.35 | 372,806 | +0.26(+1.44%) |
Aug 13, 2015 | 17.99 | 18.22 | 17.89 | 18.09 | 431,166 | +0.17(+0.92%) |
Aug 12, 2015 | 18.24 | 18.38 | 17.68 | 17.92 | 756,733 | -0.49(-2.66%) |
Aug 11, 2015 | 18.41 | 18.63 | 18.28 | 18.41 | 547,579 | -0.21(-1.10%) |
Aug 10, 2015 | 18.52 | 18.72 | 18.48 | 18.62 | 516,312 | +0.26(+1.42%) |
Aug 07, 2015 | 18.36 | 18.52 | 18.22 | 18.36 | 556,472 | -0.05(-0.26%) |
Aug 06, 2015 | 18.59 | 18.67 | 18.37 | 18.41 | 773,834 | -0.11(-0.60%) |
Aug 05, 2015 | 18.32 | 18.60 | 18.32 | 18.52 | 603,259 | +0.28(+1.51%) |
Aug 04, 2015 | 18.24 | 18.46 | 18.19 | 18.24 | 398,774 | +0.07(+0.39%) |