Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.21 | 17.39 | 17.07 | 17.31 | 11,153,952 | +0.11(+0.64%) |
Oct 29, 2015 | 17.19 | 17.20 | 16.96 | 17.20 | 10,072,199 | -0.20(-1.18%) |
Oct 28, 2015 | 17.40 | 17.55 | 17.23 | 17.40 | 12,577,346 | -0.09(-0.54%) |
Oct 27, 2015 | 17.39 | 17.58 | 17.25 | 17.50 | 8,735,345 | +0.03(+0.18%) |
Oct 26, 2015 | 17.71 | 17.75 | 17.03 | 17.47 | 15,668,748 | -0.24(-1.38%) |
Oct 23, 2015 | 17.93 | 17.93 | 17.66 | 17.71 | 15,039,073 | -0.03(-0.18%) |
Oct 22, 2015 | 17.65 | 17.83 | 17.59 | 17.74 | 10,421,518 | +0.23(+1.31%) |
Oct 21, 2015 | 17.60 | 17.70 | 17.46 | 17.51 | 10,374,574 | -0.07(-0.40%) |
Oct 20, 2015 | 17.50 | 17.67 | 17.47 | 17.59 | 8,523,468 | +0.06(+0.36%) |
Oct 19, 2015 | 17.40 | 17.58 | 17.31 | 17.52 | 11,343,078 | +0.06(+0.32%) |
Oct 16, 2015 | 17.35 | 17.51 | 17.33 | 17.47 | 12,177,678 | +0.17(+0.96%) |
Oct 15, 2015 | 17.77 | 17.96 | 17.18 | 17.30 | 22,667,908 | -0.31(-1.75%) |
Oct 14, 2015 | 17.17 | 17.76 | 17.13 | 17.61 | 28,927,250 | +0.32(+1.82%) |
Oct 13, 2015 | 17.20 | 17.36 | 17.08 | 17.29 | 16,163,925 | -0.12(-0.68%) |
Oct 12, 2015 | 17.40 | 17.50 | 17.35 | 17.41 | 8,601,017 | +0.11(+0.64%) |
Oct 09, 2015 | 17.59 | 17.68 | 17.27 | 17.30 | 14,778,648 | -0.24(-1.35%) |
Oct 08, 2015 | 17.17 | 17.55 | 17.08 | 17.54 | 13,122,530 | +0.25(+1.46%) |
Oct 07, 2015 | 17.09 | 17.42 | 17.05 | 17.29 | 17,428,952 | +0.55(+3.30%) |
Oct 06, 2015 | 16.60 | 16.84 | 16.52 | 16.73 | 13,419,726 | -0.13(-0.79%) |
Oct 05, 2015 | 16.60 | 16.90 | 16.39 | 16.87 | 13,876,907 | +0.50(+3.08%) |
Oct 02, 2015 | 15.93 | 16.37 | 15.93 | 16.36 | 19,374,070 | -0.08(-0.48%) |
Oct 01, 2015 | 16.51 | 16.55 | 16.24 | 16.44 | 18,406,232 | +0.09(+0.53%) |
Sep 30, 2015 | 16.05 | 16.39 | 16.02 | 16.36 | 15,731,845 | +0.68(+4.32%) |
Sep 29, 2015 | 15.46 | 15.72 | 15.36 | 15.68 | 13,853,402 | +0.20(+1.32%) |
Sep 28, 2015 | 15.74 | 15.80 | 15.43 | 15.47 | 19,761,070 | -0.33(-2.09%) |
Sep 25, 2015 | 15.89 | 16.00 | 15.73 | 15.80 | 13,628,486 | +0.05(+0.30%) |
Sep 24, 2015 | 15.68 | 15.79 | 15.42 | 15.76 | 14,068,136 | -0.02(-0.10%) |
Sep 23, 2015 | 15.49 | 15.99 | 15.45 | 15.77 | 28,126,052 | +0.05(+0.30%) |
Sep 22, 2015 | 15.90 | 15.95 | 15.67 | 15.72 | 17,104,834 | -0.46(-2.83%) |
Sep 21, 2015 | 16.18 | 16.33 | 16.08 | 16.18 | 15,594,755 | -0.06(-0.39%) |
Sep 18, 2015 | 16.18 | 16.36 | 16.04 | 16.25 | 17,834,880 | -0.04(-0.24%) |
Sep 17, 2015 | 16.22 | 16.57 | 16.21 | 16.28 | 14,456,168 | -0.01(-0.05%) |
Sep 16, 2015 | 16.32 | 16.36 | 16.13 | 16.29 | 14,553,184 | +0.22(+1.37%) |
Sep 15, 2015 | 15.89 | 16.20 | 15.80 | 16.07 | 14,551,483 | +0.28(+1.75%) |
Sep 14, 2015 | 15.76 | 15.90 | 15.68 | 15.80 | 9,883,976 | +0.11(+0.70%) |
Sep 11, 2015 | 15.56 | 15.72 | 15.46 | 15.69 | 12,115,752 | +0.16(+1.01%) |
Sep 10, 2015 | 15.61 | 15.69 | 15.19 | 15.53 | 22,590,604 | -0.14(-0.90%) |
Sep 09, 2015 | 16.11 | 16.28 | 15.62 | 15.67 | 13,091,118 | -0.13(-0.85%) |
Sep 08, 2015 | 15.73 | 15.81 | 15.62 | 15.80 | 13,182,760 | +0.30(+1.93%) |
Sep 04, 2015 | 15.53 | 15.50 | 15.50 | 15.50 | 11,347,064 | -0.32(-1.99%) |
Sep 03, 2015 | 15.88 | 15.95 | 15.78 | 15.82 | 10,371,357 | +0.10(+0.65%) |
Sep 02, 2015 | 15.53 | 15.82 | 15.49 | 15.72 | 18,612,718 | +0.42(+2.73%) |
Sep 01, 2015 | 15.25 | 15.58 | 15.18 | 15.30 | 17,997,096 | -0.37(-2.36%) |
Aug 31, 2015 | 15.89 | 15.91 | 15.57 | 15.67 | 11,521,416 | -0.09(-0.60%) |
Aug 28, 2015 | 15.47 | 15.83 | 15.41 | 15.76 | 13,931,162 | +0.05(+0.30%) |
Aug 27, 2015 | 15.46 | 15.72 | 15.43 | 15.72 | 22,683,956 | +0.39(+2.52%) |
Aug 26, 2015 | 15.24 | 15.35 | 14.93 | 15.33 | 26,581,680 | +0.54(+3.68%) |
Aug 25, 2015 | 15.55 | 15.77 | 14.74 | 14.79 | 32,529,210 | +0.00(+0.00%) |
Aug 24, 2015 | 13.98 | 15.31 | 13.68 | 14.79 | 40,440,444 | -0.09(-0.64%) |
Aug 21, 2015 | 15.17 | 15.38 | 14.87 | 14.88 | 25,649,500 | -0.58(-3.72%) |
Aug 20, 2015 | 15.60 | 15.82 | 15.46 | 15.46 | 16,291,542 | -0.24(-1.51%) |
Aug 19, 2015 | 15.76 | 15.81 | 15.47 | 15.69 | 15,884,382 | -0.09(-0.60%) |
Aug 18, 2015 | 15.91 | 15.92 | 15.77 | 15.79 | 13,207,869 | -0.20(-1.23%) |
Aug 17, 2015 | 15.69 | 16.01 | 15.54 | 15.99 | 22,912,530 | -0.08(-0.49%) |
Aug 14, 2015 | 16.06 | 16.08 | 15.94 | 16.06 | 14,406,295 | -0.13(-0.78%) |
Aug 13, 2015 | 16.20 | 16.31 | 16.09 | 16.19 | 9,986,521 | -0.17(-1.01%) |
Aug 12, 2015 | 16.18 | 16.38 | 15.91 | 16.36 | 26,587,768 | -0.06(-0.38%) |
Aug 11, 2015 | 16.55 | 16.63 | 16.20 | 16.42 | 23,705,492 | -0.61(-3.61%) |
Aug 10, 2015 | 16.65 | 17.25 | 16.49 | 17.03 | 32,222,850 | +0.46(+2.76%) |
Aug 07, 2015 | 16.76 | 16.88 | 16.54 | 16.58 | 21,116,558 | -0.20(-1.18%) |
Aug 06, 2015 | 16.88 | 16.95 | 16.56 | 16.77 | 16,423,128 | -0.26(-1.53%) |
Aug 05, 2015 | 16.99 | 17.24 | 16.96 | 17.03 | 9,523,309 | +0.13(+0.75%) |
Aug 04, 2015 | 17.21 | 17.27 | 16.82 | 16.91 | 17,541,144 | -0.21(-1.24%) |