Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.09 | 20.29 | 20.05 | 20.06 | 1,110,139 | -0.07(-0.33%) |
Oct 29, 2015 | 19.91 | 20.16 | 19.83 | 20.13 | 658,447 | +0.19(+0.97%) |
Oct 28, 2015 | 20.01 | 20.01 | 19.64 | 19.94 | 1,306,009 | -0.06(-0.30%) |
Oct 27, 2015 | 19.87 | 20.18 | 19.73 | 20.00 | 1,414,721 | +0.03(+0.15%) |
Oct 26, 2015 | 20.08 | 20.15 | 19.74 | 19.97 | 1,130,872 | -0.13(-0.67%) |
Oct 23, 2015 | 20.09 | 20.11 | 19.89 | 20.10 | 1,824,772 | +0.16(+0.82%) |
Oct 22, 2015 | 19.51 | 19.94 | 19.43 | 19.94 | 1,033,259 | +0.55(+2.84%) |
Oct 21, 2015 | 19.22 | 19.58 | 19.16 | 19.39 | 1,380,435 | +0.21(+1.09%) |
Oct 20, 2015 | 19.41 | 19.41 | 18.86 | 19.18 | 1,644,626 | -0.33(-1.68%) |
Oct 19, 2015 | 19.31 | 19.55 | 19.31 | 19.51 | 2,560,953 | +0.18(+0.92%) |
Oct 16, 2015 | 18.87 | 19.36 | 18.86 | 19.33 | 1,663,691 | +0.50(+2.64%) |
Oct 15, 2015 | 19.17 | 19.20 | 18.59 | 18.83 | 2,965,957 | -0.27(-1.40%) |
Oct 14, 2015 | 19.57 | 19.57 | 19.05 | 19.10 | 1,438,349 | -0.47(-2.39%) |
Oct 13, 2015 | 19.40 | 19.64 | 19.36 | 19.57 | 2,919,939 | +0.10(+0.53%) |
Oct 12, 2015 | 19.37 | 19.48 | 19.24 | 19.46 | 1,681,550 | +0.12(+0.61%) |
Oct 09, 2015 | 19.22 | 19.52 | 19.10 | 19.34 | 1,447,611 | +0.16(+0.81%) |
Oct 08, 2015 | 19.23 | 19.28 | 19.00 | 19.19 | 2,211,994 | -0.04(-0.23%) |
Oct 07, 2015 | 19.02 | 19.35 | 18.93 | 19.23 | 2,489,826 | +0.29(+1.53%) |
Oct 06, 2015 | 19.10 | 19.22 | 18.93 | 18.94 | 2,694,246 | -0.10(-0.55%) |
Oct 05, 2015 | 18.78 | 19.10 | 18.66 | 19.05 | 8,961,720 | +0.39(+2.11%) |
Oct 02, 2015 | 18.51 | 18.73 | 18.45 | 18.65 | 3,809,267 | +0.01(+0.08%) |
Oct 01, 2015 | 18.38 | 18.65 | 18.27 | 18.64 | 2,471,957 | +0.25(+1.37%) |
Sep 30, 2015 | 18.44 | 18.59 | 18.22 | 18.38 | 2,974,817 | +0.07(+0.36%) |
Sep 29, 2015 | 18.79 | 18.81 | 18.26 | 18.32 | 2,389,132 | -0.44(-2.34%) |
Sep 28, 2015 | 18.83 | 19.27 | 18.70 | 18.76 | 2,475,792 | -0.12(-0.63%) |
Sep 25, 2015 | 18.96 | 19.07 | 18.76 | 18.87 | 2,142,925 | +0.00(+0.00%) |
Sep 24, 2015 | 18.76 | 18.95 | 18.63 | 18.87 | 2,018,967 | +0.07(+0.36%) |
Sep 23, 2015 | 18.37 | 18.91 | 18.29 | 18.81 | 2,451,044 | +0.42(+2.30%) |
Sep 22, 2015 | 18.12 | 18.44 | 17.98 | 18.38 | 2,330,177 | +0.28(+1.56%) |
Sep 21, 2015 | 18.12 | 18.15 | 17.93 | 18.10 | 1,068,989 | +0.09(+0.50%) |
Sep 18, 2015 | 17.99 | 18.16 | 17.86 | 18.01 | 2,207,526 | -0.16(-0.86%) |
Sep 17, 2015 | 18.20 | 18.40 | 18.00 | 18.17 | 1,243,062 | +0.07(+0.41%) |
Sep 16, 2015 | 18.09 | 18.19 | 17.95 | 18.09 | 1,307,176 | +0.04(+0.25%) |
Sep 15, 2015 | 17.87 | 18.06 | 17.69 | 18.05 | 898,877 | +0.22(+1.21%) |
Sep 14, 2015 | 17.99 | 18.05 | 17.78 | 17.83 | 808,002 | -0.16(-0.91%) |
Sep 11, 2015 | 17.86 | 18.03 | 17.80 | 18.00 | 1,453,286 | +0.07(+0.41%) |
Sep 10, 2015 | 17.81 | 18.00 | 17.73 | 17.92 | 1,231,747 | +0.16(+0.88%) |
Sep 09, 2015 | 17.83 | 17.95 | 17.70 | 17.77 | 1,127,358 | +0.02(+0.13%) |
Sep 08, 2015 | 17.63 | 17.80 | 17.50 | 17.74 | 1,341,681 | +0.34(+1.96%) |
Sep 04, 2015 | 17.39 | 17.40 | 17.40 | 17.40 | 990,868 | -0.22(-1.22%) |
Sep 03, 2015 | 17.46 | 17.83 | 17.46 | 17.62 | 2,736,976 | +0.20(+1.15%) |
Sep 02, 2015 | 17.12 | 17.42 | 17.02 | 17.42 | 1,403,446 | +0.45(+2.67%) |
Sep 01, 2015 | 16.99 | 17.16 | 16.84 | 16.96 | 2,953,807 | -0.28(-1.64%) |
Aug 31, 2015 | 16.94 | 17.28 | 16.87 | 17.25 | 1,733,823 | +0.30(+1.80%) |
Aug 28, 2015 | 16.90 | 16.96 | 16.82 | 16.94 | 856,593 | +0.00(+0.02%) |
Aug 27, 2015 | 16.88 | 17.08 | 16.61 | 16.94 | 1,232,639 | +0.20(+1.19%) |
Aug 26, 2015 | 16.62 | 16.77 | 16.26 | 16.74 | 1,508,190 | +0.37(+2.26%) |
Aug 25, 2015 | 16.95 | 16.95 | 16.36 | 16.37 | 1,490,691 | -0.20(-1.20%) |
Aug 24, 2015 | 16.57 | 16.98 | 16.21 | 16.57 | 1,542,552 | -0.64(-3.73%) |
Aug 21, 2015 | 17.36 | 17.40 | 17.16 | 17.21 | 1,335,373 | -0.28(-1.60%) |
Aug 20, 2015 | 17.48 | 17.77 | 17.48 | 17.49 | 1,078,859 | -0.16(-0.92%) |
Aug 19, 2015 | 17.74 | 17.85 | 17.60 | 17.65 | 1,071,417 | -0.13(-0.75%) |
Aug 18, 2015 | 17.99 | 18.07 | 17.78 | 17.79 | 1,039,550 | -0.26(-1.43%) |
Aug 17, 2015 | 17.68 | 18.05 | 17.61 | 18.05 | 1,500,672 | +0.31(+1.75%) |
Aug 14, 2015 | 17.46 | 17.86 | 17.35 | 17.74 | 2,133,122 | +0.43(+2.47%) |
Aug 13, 2015 | 16.58 | 18.01 | 16.44 | 17.31 | 4,196,714 | +1.04(+6.40%) |
Aug 12, 2015 | 16.13 | 16.30 | 15.86 | 16.27 | 827,330 | +0.01(+0.05%) |
Aug 11, 2015 | 16.10 | 16.36 | 16.10 | 16.26 | 817,944 | +0.01(+0.09%) |
Aug 10, 2015 | 16.18 | 16.31 | 16.16 | 16.24 | 859,679 | +0.14(+0.87%) |
Aug 07, 2015 | 16.09 | 16.14 | 15.90 | 16.10 | 742,037 | +0.01(+0.05%) |
Aug 06, 2015 | 16.30 | 16.30 | 15.95 | 16.10 | 1,089,665 | -0.15(-0.91%) |
Aug 05, 2015 | 16.24 | 16.51 | 16.07 | 16.24 | 738,970 | +0.06(+0.36%) |
Aug 04, 2015 | 15.99 | 16.30 | 15.99 | 16.19 | 458,024 | +0.18(+1.11%) |