Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.92 | 20.12 | 19.78 | 19.92 | 1,444,879 | +0.02(+0.11%) |
Oct 29, 2015 | 19.73 | 19.93 | 19.63 | 19.90 | 1,287,487 | +0.03(+0.18%) |
Oct 28, 2015 | 19.85 | 20.02 | 19.50 | 19.87 | 1,936,193 | +0.01(+0.07%) |
Oct 27, 2015 | 20.00 | 20.06 | 19.73 | 19.85 | 1,262,958 | -0.21(-1.04%) |
Oct 26, 2015 | 20.12 | 20.27 | 19.86 | 20.06 | 1,273,769 | -0.06(-0.28%) |
Oct 23, 2015 | 20.47 | 20.53 | 20.08 | 20.12 | 1,277,850 | -0.31(-1.54%) |
Oct 22, 2015 | 20.22 | 20.54 | 20.18 | 20.43 | 1,107,755 | +0.29(+1.46%) |
Oct 21, 2015 | 20.26 | 20.38 | 20.12 | 20.14 | 1,134,903 | -0.07(-0.35%) |
Oct 20, 2015 | 20.13 | 20.34 | 20.06 | 20.21 | 941,211 | +0.03(+0.14%) |
Oct 19, 2015 | 20.04 | 20.18 | 19.90 | 20.18 | 1,861,847 | +0.02(+0.10%) |
Oct 16, 2015 | 20.26 | 20.31 | 20.12 | 20.16 | 1,177,192 | +0.00(+0.00%) |
Oct 15, 2015 | 19.98 | 20.24 | 19.87 | 20.16 | 1,207,798 | +0.23(+1.16%) |
Oct 14, 2015 | 19.91 | 20.03 | 19.83 | 19.93 | 1,143,892 | +0.07(+0.35%) |
Oct 13, 2015 | 19.82 | 20.04 | 19.80 | 19.86 | 1,555,268 | +0.02(+0.11%) |
Oct 12, 2015 | 19.94 | 20.13 | 19.80 | 19.84 | 1,240,826 | -0.01(-0.07%) |
Oct 09, 2015 | 19.86 | 19.95 | 19.69 | 19.85 | 1,441,843 | +0.02(+0.11%) |
Oct 08, 2015 | 19.51 | 19.89 | 19.41 | 19.83 | 1,104,147 | +0.33(+1.68%) |
Oct 07, 2015 | 19.45 | 19.74 | 19.42 | 19.50 | 1,770,400 | +0.15(+0.78%) |
Oct 06, 2015 | 19.37 | 19.61 | 19.30 | 19.35 | 1,885,883 | -0.03(-0.18%) |
Oct 05, 2015 | 19.30 | 19.55 | 19.23 | 19.39 | 2,037,270 | +0.20(+1.05%) |
Oct 02, 2015 | 18.79 | 19.19 | 18.66 | 19.19 | 1,317,598 | +0.46(+2.48%) |
Oct 01, 2015 | 18.95 | 19.08 | 18.49 | 18.72 | 2,723,138 | -0.21(-1.10%) |
Sep 30, 2015 | 18.49 | 18.96 | 18.45 | 18.93 | 2,240,692 | +0.57(+3.09%) |
Sep 29, 2015 | 18.55 | 18.70 | 18.29 | 18.36 | 1,841,490 | -0.13(-0.71%) |
Sep 28, 2015 | 18.69 | 18.82 | 18.47 | 18.50 | 1,478,604 | -0.24(-1.26%) |
Sep 25, 2015 | 18.79 | 18.99 | 18.62 | 18.73 | 1,533,530 | +0.03(+0.15%) |
Sep 24, 2015 | 18.43 | 18.75 | 18.40 | 18.70 | 1,711,317 | +0.18(+0.97%) |
Sep 23, 2015 | 18.52 | 18.65 | 18.45 | 18.52 | 1,185,246 | -0.02(-0.11%) |
Sep 22, 2015 | 18.81 | 18.91 | 18.54 | 18.54 | 1,674,235 | -0.37(-1.97%) |
Sep 21, 2015 | 18.93 | 19.15 | 18.88 | 18.92 | 913,123 | +0.08(+0.44%) |
Sep 18, 2015 | 18.95 | 19.08 | 18.79 | 18.83 | 1,796,580 | -0.29(-1.52%) |
Sep 17, 2015 | 19.00 | 19.41 | 18.97 | 19.13 | 1,351,324 | +0.10(+0.51%) |
Sep 16, 2015 | 18.79 | 19.06 | 18.74 | 19.03 | 1,822,714 | +0.30(+1.59%) |
Sep 15, 2015 | 18.61 | 18.74 | 18.42 | 18.73 | 1,237,543 | +0.15(+0.82%) |
Sep 14, 2015 | 18.64 | 18.68 | 18.54 | 18.58 | 853,506 | -0.04(-0.22%) |
Sep 11, 2015 | 18.43 | 18.62 | 18.34 | 18.62 | 1,065,553 | +0.15(+0.82%) |
Sep 10, 2015 | 18.59 | 18.78 | 18.41 | 18.47 | 1,425,670 | -0.15(-0.78%) |
Sep 09, 2015 | 18.95 | 19.03 | 18.59 | 18.61 | 1,803,883 | -0.28(-1.50%) |
Sep 08, 2015 | 18.72 | 18.90 | 18.69 | 18.90 | 1,350,760 | +0.42(+2.28%) |
Sep 04, 2015 | 18.64 | 18.47 | 18.47 | 18.47 | 1,367,900 | -0.35(-1.84%) |
Sep 03, 2015 | 18.58 | 18.92 | 18.55 | 18.82 | 1,568,887 | +0.29(+1.57%) |
Sep 02, 2015 | 19.01 | 19.02 | 18.37 | 18.53 | 2,869,815 | -0.28(-1.51%) |
Sep 01, 2015 | 19.04 | 19.13 | 18.72 | 18.81 | 2,379,493 | -0.59(-3.03%) |
Aug 31, 2015 | 19.61 | 19.62 | 19.14 | 19.40 | 2,724,081 | -0.27(-1.37%) |
Aug 28, 2015 | 19.73 | 19.82 | 19.46 | 19.67 | 1,704,615 | -0.08(-0.39%) |
Aug 27, 2015 | 19.24 | 19.77 | 19.24 | 19.75 | 1,953,387 | +0.63(+3.29%) |
Aug 26, 2015 | 19.28 | 19.30 | 18.78 | 19.12 | 2,050,296 | +0.12(+0.66%) |
Aug 25, 2015 | 20.00 | 20.11 | 18.99 | 18.99 | 3,868,374 | -0.69(-3.52%) |
Aug 24, 2015 | 19.71 | 20.32 | 19.44 | 19.69 | 3,252,605 | -1.02(-4.91%) |
Aug 21, 2015 | 20.86 | 21.11 | 20.70 | 20.70 | 1,572,549 | -0.37(-1.74%) |
Aug 20, 2015 | 21.30 | 21.46 | 21.05 | 21.07 | 1,955,511 | -0.35(-1.62%) |
Aug 19, 2015 | 21.42 | 21.54 | 21.23 | 21.42 | 1,720,757 | -0.08(-0.39%) |
Aug 18, 2015 | 21.64 | 21.78 | 21.44 | 21.50 | 1,470,050 | -0.26(-1.21%) |
Aug 17, 2015 | 21.38 | 21.81 | 21.38 | 21.76 | 2,161,295 | +0.30(+1.42%) |
Aug 14, 2015 | 21.14 | 21.47 | 21.14 | 21.46 | 795,132 | +0.21(+1.01%) |
Aug 13, 2015 | 21.26 | 21.31 | 21.12 | 21.24 | 1,545,030 | -0.07(-0.32%) |
Aug 12, 2015 | 20.91 | 21.36 | 20.79 | 21.31 | 1,541,331 | +0.29(+1.38%) |
Aug 11, 2015 | 20.86 | 21.07 | 20.85 | 21.02 | 1,532,302 | +0.08(+0.36%) |
Aug 10, 2015 | 20.72 | 21.06 | 20.65 | 20.94 | 1,609,379 | +0.23(+1.10%) |
Aug 07, 2015 | 20.34 | 20.79 | 20.23 | 20.72 | 1,433,609 | +0.35(+1.73%) |
Aug 06, 2015 | 20.18 | 20.37 | 19.78 | 20.36 | 1,337,467 | -0.05(-0.24%) |
Aug 05, 2015 | 20.34 | 20.55 | 20.31 | 20.41 | 2,276,639 | +0.10(+0.51%) |
Aug 04, 2015 | 20.55 | 20.57 | 20.22 | 20.31 | 1,823,269 | -0.26(-1.28%) |