Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.86 | 19.91 | 19.59 | 19.59 | 3,826,103 | -0.34(-1.69%) |
Oct 29, 2015 | 19.92 | 20.09 | 19.88 | 19.93 | 1,257,743 | -0.07(-0.33%) |
Oct 28, 2015 | 19.74 | 20.13 | 19.73 | 20.00 | 2,120,554 | +0.35(+1.76%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.57 | 19.65 | 2,207,191 | -0.24(-1.20%) |
Oct 26, 2015 | 20.14 | 20.15 | 19.88 | 19.89 | 1,353,511 | -0.22(-1.11%) |
Oct 23, 2015 | 20.15 | 20.24 | 20.05 | 20.11 | 2,069,727 | +0.00(+0.00%) |
Oct 22, 2015 | 19.83 | 20.12 | 19.83 | 20.11 | 2,203,632 | +0.33(+1.66%) |
Oct 21, 2015 | 20.24 | 20.25 | 19.64 | 19.78 | 2,426,693 | -0.47(-2.32%) |
Oct 20, 2015 | 20.14 | 20.42 | 20.10 | 20.25 | 1,065,069 | +0.19(+0.94%) |
Oct 19, 2015 | 20.21 | 20.28 | 20.01 | 20.06 | 2,147,517 | -0.31(-1.54%) |
Oct 16, 2015 | 20.44 | 20.52 | 20.34 | 20.38 | 1,798,134 | -0.07(-0.32%) |
Oct 15, 2015 | 20.32 | 20.47 | 20.22 | 20.44 | 5,544,946 | +0.04(+0.20%) |
Oct 14, 2015 | 20.22 | 20.43 | 20.22 | 20.40 | 1,825,718 | +0.24(+1.18%) |
Oct 13, 2015 | 20.14 | 20.41 | 20.10 | 20.16 | 1,547,369 | -0.17(-0.85%) |
Oct 12, 2015 | 20.51 | 20.51 | 20.31 | 20.33 | 1,845,989 | -0.18(-0.88%) |
Oct 09, 2015 | 20.48 | 20.62 | 20.41 | 20.52 | 6,571,403 | +0.12(+0.57%) |
Oct 08, 2015 | 20.16 | 20.42 | 20.12 | 20.40 | 1,768,046 | +0.24(+1.18%) |
Oct 07, 2015 | 20.06 | 20.26 | 19.98 | 20.16 | 3,911,360 | +0.30(+1.53%) |
Oct 06, 2015 | 19.68 | 19.89 | 19.62 | 19.86 | 3,570,561 | +0.23(+1.17%) |
Oct 05, 2015 | 19.40 | 19.67 | 19.40 | 19.63 | 1,930,964 | +0.40(+2.10%) |
Oct 02, 2015 | 18.79 | 19.22 | 18.74 | 19.22 | 2,845,103 | +0.29(+1.52%) |
Oct 01, 2015 | 19.12 | 19.18 | 18.80 | 18.93 | 2,617,093 | +0.00(+0.00%) |
Sep 30, 2015 | 18.62 | 18.93 | 18.58 | 18.93 | 2,716,946 | +0.55(+3.00%) |
Sep 29, 2015 | 18.32 | 18.52 | 18.26 | 18.38 | 2,717,493 | +0.01(+0.05%) |
Sep 28, 2015 | 18.89 | 18.89 | 18.37 | 18.37 | 2,267,117 | -0.63(-3.29%) |
Sep 25, 2015 | 19.16 | 19.16 | 18.94 | 19.00 | 2,006,151 | +0.03(+0.17%) |
Sep 24, 2015 | 18.79 | 19.03 | 18.72 | 18.97 | 1,864,680 | -0.01(-0.04%) |
Sep 23, 2015 | 19.26 | 19.34 | 18.96 | 18.98 | 2,385,208 | -0.26(-1.37%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.15 | 19.24 | 2,526,036 | -0.49(-2.46%) |
Sep 21, 2015 | 19.68 | 19.85 | 19.61 | 19.72 | 2,367,994 | +0.10(+0.50%) |
Sep 18, 2015 | 19.66 | 19.85 | 19.58 | 19.63 | 2,669,874 | -0.26(-1.28%) |
Sep 17, 2015 | 19.86 | 20.17 | 19.76 | 19.88 | 3,269,662 | -0.01(-0.04%) |
Sep 16, 2015 | 19.43 | 19.89 | 19.39 | 19.89 | 2,868,929 | +0.59(+3.07%) |
Sep 15, 2015 | 19.13 | 19.33 | 19.13 | 19.30 | 2,366,170 | +0.16(+0.82%) |
Sep 14, 2015 | 19.26 | 19.30 | 19.13 | 19.14 | 1,817,407 | -0.16(-0.81%) |
Sep 11, 2015 | 19.37 | 19.39 | 19.14 | 19.30 | 1,984,646 | -0.19(-0.97%) |
Sep 10, 2015 | 19.36 | 19.62 | 19.34 | 19.49 | 3,506,944 | +0.09(+0.47%) |
Sep 09, 2015 | 19.77 | 19.82 | 19.37 | 19.40 | 3,130,755 | -0.17(-0.88%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.49 | 19.57 | 3,350,322 | +0.33(+1.71%) |
Sep 04, 2015 | 19.28 | 19.24 | 19.24 | 19.24 | 2,222,921 | -0.30(-1.56%) |
Sep 03, 2015 | 19.47 | 19.78 | 19.39 | 19.54 | 3,338,133 | +0.16(+0.81%) |
Sep 02, 2015 | 19.52 | 19.52 | 19.12 | 19.39 | 4,046,938 | +0.04(+0.21%) |
Sep 01, 2015 | 19.55 | 19.69 | 19.21 | 19.35 | 3,103,569 | -0.63(-3.17%) |
Aug 31, 2015 | 19.77 | 20.05 | 19.45 | 19.98 | 4,992,761 | +0.06(+0.29%) |
Aug 28, 2015 | 19.63 | 19.93 | 19.59 | 19.92 | 2,929,752 | +0.13(+0.67%) |
Aug 27, 2015 | 19.32 | 19.96 | 19.32 | 19.79 | 5,032,824 | +0.69(+3.62%) |
Aug 26, 2015 | 19.14 | 19.14 | 18.63 | 19.10 | 5,542,402 | +0.40(+2.11%) |
Aug 25, 2015 | 19.33 | 19.33 | 18.67 | 18.70 | 4,542,233 | +0.06(+0.31%) |
Aug 24, 2015 | 18.46 | 19.26 | 18.03 | 18.65 | 7,112,349 | -0.71(-3.66%) |
Aug 21, 2015 | 19.67 | 19.82 | 19.35 | 19.35 | 3,773,634 | -0.53(-2.65%) |
Aug 20, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 3,384,139 | -0.42(-2.07%) |
Aug 19, 2015 | 20.49 | 20.52 | 20.19 | 20.30 | 3,625,863 | -0.31(-1.52%) |
Aug 18, 2015 | 20.58 | 20.66 | 20.48 | 20.61 | 1,312,993 | -0.07(-0.32%) |
Aug 17, 2015 | 20.62 | 20.68 | 20.51 | 20.68 | 1,275,834 | -0.03(-0.16%) |
Aug 14, 2015 | 20.68 | 20.84 | 20.68 | 20.71 | 1,600,227 | +0.01(+0.04%) |
Aug 13, 2015 | 20.83 | 20.86 | 20.66 | 20.70 | 1,206,422 | -0.26(-1.26%) |
Aug 12, 2015 | 20.84 | 21.00 | 20.73 | 20.97 | 2,235,373 | +0.09(+0.43%) |
Aug 11, 2015 | 20.86 | 20.89 | 20.61 | 20.88 | 1,697,769 | -0.26(-1.25%) |
Aug 10, 2015 | 20.76 | 21.16 | 20.75 | 21.14 | 1,657,882 | +0.43(+2.07%) |
Aug 07, 2015 | 20.79 | 20.91 | 20.64 | 20.71 | 1,449,432 | -0.19(-0.91%) |
Aug 06, 2015 | 20.97 | 20.97 | 20.78 | 20.90 | 2,935,150 | -0.02(-0.08%) |
Aug 05, 2015 | 21.04 | 21.17 | 20.91 | 20.92 | 1,636,574 | +0.01(+0.04%) |
Aug 04, 2015 | 20.88 | 21.03 | 20.85 | 20.91 | 1,601,534 | +0.13(+0.63%) |