Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.86 | 19.90 | 19.59 | 19.59 | 3,827,204 | -0.34(-1.69%) |
Oct 29, 2015 | 19.92 | 20.08 | 19.88 | 19.92 | 1,258,105 | -0.07(-0.33%) |
Oct 28, 2015 | 19.74 | 20.12 | 19.73 | 19.99 | 2,121,164 | +0.35(+1.76%) |
Oct 27, 2015 | 19.73 | 19.79 | 19.57 | 19.65 | 2,207,826 | -0.24(-1.20%) |
Oct 26, 2015 | 20.13 | 20.15 | 19.88 | 19.88 | 1,353,900 | -0.22(-1.11%) |
Oct 23, 2015 | 20.15 | 20.24 | 20.04 | 20.11 | 2,070,322 | +0.00(+0.00%) |
Oct 22, 2015 | 19.83 | 20.11 | 19.83 | 20.11 | 2,204,265 | +0.33(+1.66%) |
Oct 21, 2015 | 20.23 | 20.25 | 19.64 | 19.78 | 2,427,391 | -0.47(-2.32%) |
Oct 20, 2015 | 20.14 | 20.41 | 20.10 | 20.25 | 1,065,376 | +0.19(+0.94%) |
Oct 19, 2015 | 20.20 | 20.28 | 20.01 | 20.06 | 2,148,135 | -0.31(-1.54%) |
Oct 16, 2015 | 20.44 | 20.51 | 20.34 | 20.37 | 1,798,651 | -0.07(-0.32%) |
Oct 15, 2015 | 20.31 | 20.46 | 20.21 | 20.44 | 5,546,540 | +0.04(+0.20%) |
Oct 14, 2015 | 20.21 | 20.42 | 20.21 | 20.39 | 1,826,243 | +0.24(+1.18%) |
Oct 13, 2015 | 20.13 | 20.41 | 20.09 | 20.16 | 1,547,814 | -0.17(-0.85%) |
Oct 12, 2015 | 20.50 | 20.50 | 20.30 | 20.33 | 1,846,520 | -0.18(-0.88%) |
Oct 09, 2015 | 20.48 | 20.62 | 20.40 | 20.51 | 6,573,293 | +0.12(+0.57%) |
Oct 08, 2015 | 20.16 | 20.42 | 20.11 | 20.39 | 1,768,554 | +0.24(+1.18%) |
Oct 07, 2015 | 20.06 | 20.25 | 19.97 | 20.16 | 3,912,485 | +0.30(+1.53%) |
Oct 06, 2015 | 19.68 | 19.88 | 19.61 | 19.85 | 3,571,588 | +0.23(+1.17%) |
Oct 05, 2015 | 19.40 | 19.67 | 19.40 | 19.62 | 1,931,520 | +0.40(+2.10%) |
Oct 02, 2015 | 18.78 | 19.22 | 18.74 | 19.22 | 2,845,921 | +0.29(+1.52%) |
Oct 01, 2015 | 19.11 | 19.18 | 18.80 | 18.93 | 2,617,845 | +0.00(+0.00%) |
Sep 30, 2015 | 18.62 | 18.93 | 18.58 | 18.93 | 2,717,727 | +0.55(+3.00%) |
Sep 29, 2015 | 18.31 | 18.51 | 18.26 | 18.38 | 2,718,275 | +0.01(+0.04%) |
Sep 28, 2015 | 18.88 | 18.88 | 18.37 | 18.37 | 2,267,769 | -0.63(-3.29%) |
Sep 25, 2015 | 19.15 | 19.16 | 18.94 | 18.99 | 2,006,728 | +0.03(+0.17%) |
Sep 24, 2015 | 18.78 | 19.03 | 18.72 | 18.96 | 1,865,216 | -0.01(-0.04%) |
Sep 23, 2015 | 19.25 | 19.33 | 18.95 | 18.97 | 2,385,894 | -0.26(-1.37%) |
Sep 22, 2015 | 19.46 | 19.46 | 19.14 | 19.23 | 2,526,762 | -0.49(-2.46%) |
Sep 21, 2015 | 19.68 | 19.84 | 19.60 | 19.72 | 2,368,675 | +0.10(+0.50%) |
Sep 18, 2015 | 19.65 | 19.84 | 19.58 | 19.62 | 2,670,642 | -0.26(-1.28%) |
Sep 17, 2015 | 19.85 | 20.16 | 19.76 | 19.88 | 3,270,603 | -0.01(-0.04%) |
Sep 16, 2015 | 19.42 | 19.88 | 19.39 | 19.88 | 2,869,754 | +0.59(+3.07%) |
Sep 15, 2015 | 19.13 | 19.32 | 19.13 | 19.29 | 2,366,850 | +0.16(+0.82%) |
Sep 14, 2015 | 19.25 | 19.30 | 19.13 | 19.13 | 1,817,930 | -0.16(-0.81%) |
Sep 11, 2015 | 19.37 | 19.38 | 19.13 | 19.29 | 1,985,217 | -0.19(-0.97%) |
Sep 10, 2015 | 19.36 | 19.61 | 19.34 | 19.48 | 3,507,953 | +0.09(+0.47%) |
Sep 09, 2015 | 19.77 | 19.81 | 19.36 | 19.39 | 3,131,656 | -0.17(-0.88%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.48 | 19.56 | 3,351,285 | +0.33(+1.71%) |
Sep 04, 2015 | 19.27 | 19.23 | 19.23 | 19.23 | 2,223,561 | -0.30(-1.56%) |
Sep 03, 2015 | 19.46 | 19.78 | 19.38 | 19.54 | 3,339,093 | +0.16(+0.81%) |
Sep 02, 2015 | 19.51 | 19.51 | 19.12 | 19.38 | 4,048,102 | +0.04(+0.21%) |
Sep 01, 2015 | 19.55 | 19.69 | 19.21 | 19.34 | 3,104,461 | -0.63(-3.17%) |
Aug 31, 2015 | 19.77 | 20.04 | 19.44 | 19.97 | 4,994,197 | +0.06(+0.29%) |
Aug 28, 2015 | 19.63 | 19.92 | 19.59 | 19.92 | 2,930,595 | +0.13(+0.67%) |
Aug 27, 2015 | 19.32 | 19.96 | 19.32 | 19.79 | 5,034,272 | +0.69(+3.62%) |
Aug 26, 2015 | 19.13 | 19.13 | 18.62 | 19.09 | 5,543,996 | +0.39(+2.11%) |
Aug 25, 2015 | 19.32 | 19.32 | 18.67 | 18.70 | 4,543,539 | +0.06(+0.31%) |
Aug 24, 2015 | 18.45 | 19.25 | 18.02 | 18.64 | 7,114,395 | -0.71(-3.66%) |
Aug 21, 2015 | 19.66 | 19.82 | 19.35 | 19.35 | 3,774,719 | -0.53(-2.65%) |
Aug 20, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 3,385,112 | -0.42(-2.07%) |
Aug 19, 2015 | 20.48 | 20.51 | 20.18 | 20.30 | 3,626,906 | -0.31(-1.52%) |
Aug 18, 2015 | 20.58 | 20.66 | 20.48 | 20.61 | 1,313,371 | -0.07(-0.32%) |
Aug 17, 2015 | 20.62 | 20.67 | 20.51 | 20.67 | 1,276,201 | -0.03(-0.16%) |
Aug 14, 2015 | 20.67 | 20.84 | 20.67 | 20.71 | 1,600,688 | +0.01(+0.04%) |
Aug 13, 2015 | 20.82 | 20.85 | 20.65 | 20.70 | 1,206,769 | -0.26(-1.26%) |
Aug 12, 2015 | 20.83 | 20.99 | 20.72 | 20.96 | 2,236,016 | +0.09(+0.43%) |
Aug 11, 2015 | 20.85 | 20.89 | 20.60 | 20.87 | 1,698,257 | -0.26(-1.25%) |
Aug 10, 2015 | 20.76 | 21.15 | 20.75 | 21.13 | 1,658,359 | +0.43(+2.07%) |
Aug 07, 2015 | 20.78 | 20.91 | 20.63 | 20.71 | 1,449,849 | -0.19(-0.91%) |
Aug 06, 2015 | 20.96 | 20.96 | 20.78 | 20.90 | 2,935,994 | -0.02(-0.08%) |
Aug 05, 2015 | 21.04 | 21.17 | 20.90 | 20.91 | 1,637,045 | +0.01(+0.04%) |
Aug 04, 2015 | 20.87 | 21.03 | 20.85 | 20.90 | 1,601,995 | +0.13(+0.63%) |