Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.02 | 16.47 | 15.95 | 16.39 | 6,737,767 | +0.33(+2.06%) |
Oct 29, 2015 | 16.33 | 16.37 | 15.89 | 16.06 | 5,867,463 | -0.41(-2.50%) |
Oct 28, 2015 | 16.17 | 16.56 | 16.06 | 16.47 | 6,285,419 | +0.34(+2.11%) |
Oct 27, 2015 | 16.17 | 16.23 | 15.98 | 16.13 | 9,656,582 | -0.13(-0.77%) |
Oct 26, 2015 | 16.40 | 16.61 | 16.08 | 16.25 | 9,891,075 | -0.14(-0.87%) |
Oct 23, 2015 | 16.27 | 16.48 | 15.74 | 16.40 | 16,518,485 | +0.16(+0.99%) |
Oct 22, 2015 | 16.55 | 16.76 | 15.66 | 16.24 | 25,340,286 | -1.15(-6.63%) |
Oct 21, 2015 | 17.46 | 17.53 | 17.20 | 17.39 | 5,272,806 | +0.03(+0.15%) |
Oct 20, 2015 | 17.10 | 17.58 | 17.03 | 17.36 | 6,407,270 | +0.27(+1.57%) |
Oct 19, 2015 | 17.04 | 17.13 | 16.92 | 17.10 | 7,320,697 | +0.03(+0.16%) |
Oct 16, 2015 | 17.10 | 17.31 | 16.92 | 17.07 | 8,411,726 | -0.01(-0.05%) |
Oct 15, 2015 | 16.97 | 17.12 | 16.68 | 17.08 | 7,718,751 | +0.19(+1.11%) |
Oct 14, 2015 | 17.39 | 17.47 | 16.66 | 16.89 | 11,715,303 | -0.55(-3.13%) |
Oct 13, 2015 | 17.56 | 17.86 | 17.35 | 17.43 | 11,238,284 | -0.54(-2.99%) |
Oct 12, 2015 | 18.01 | 18.06 | 17.70 | 17.97 | 3,391,560 | -0.02(-0.10%) |
Oct 09, 2015 | 18.04 | 18.12 | 17.81 | 17.99 | 4,623,129 | -0.08(-0.44%) |
Oct 08, 2015 | 17.84 | 18.10 | 17.70 | 18.07 | 5,927,260 | +0.19(+1.05%) |
Oct 07, 2015 | 17.66 | 17.90 | 17.59 | 17.88 | 6,463,523 | +0.34(+1.94%) |
Oct 06, 2015 | 17.92 | 17.93 | 17.48 | 17.54 | 3,571,178 | -0.32(-1.80%) |
Oct 05, 2015 | 17.18 | 17.88 | 17.18 | 17.86 | 4,353,896 | +0.75(+4.39%) |
Oct 02, 2015 | 16.88 | 17.16 | 16.64 | 17.11 | 6,302,730 | +0.02(+0.10%) |
Oct 01, 2015 | 16.87 | 17.11 | 16.63 | 17.10 | 5,817,294 | +0.22(+1.33%) |
Sep 30, 2015 | 16.93 | 17.05 | 16.59 | 16.87 | 5,561,962 | +0.13(+0.80%) |
Sep 29, 2015 | 17.02 | 17.25 | 16.57 | 16.74 | 6,768,681 | -0.28(-1.63%) |
Sep 28, 2015 | 17.77 | 17.83 | 16.73 | 17.01 | 6,259,462 | -0.83(-4.66%) |
Sep 25, 2015 | 17.86 | 18.18 | 17.74 | 17.85 | 4,128,104 | +0.13(+0.71%) |
Sep 24, 2015 | 17.22 | 17.77 | 17.04 | 17.72 | 6,095,587 | +0.25(+1.43%) |
Sep 23, 2015 | 17.52 | 17.77 | 17.43 | 17.47 | 4,436,798 | -0.10(-0.56%) |
Sep 22, 2015 | 17.88 | 17.92 | 17.28 | 17.57 | 8,944,904 | -0.53(-2.92%) |
Sep 21, 2015 | 18.53 | 18.72 | 18.01 | 18.10 | 4,486,230 | -0.25(-1.36%) |
Sep 18, 2015 | 18.46 | 18.75 | 18.28 | 18.35 | 8,585,677 | -0.38(-2.05%) |
Sep 17, 2015 | 18.58 | 19.15 | 18.48 | 18.73 | 7,072,753 | +0.20(+1.06%) |
Sep 16, 2015 | 18.46 | 18.56 | 18.22 | 18.54 | 6,091,085 | +0.08(+0.43%) |
Sep 15, 2015 | 18.61 | 18.61 | 18.34 | 18.46 | 4,830,131 | -0.06(-0.34%) |
Sep 14, 2015 | 18.65 | 18.70 | 18.40 | 18.52 | 3,340,450 | -0.14(-0.76%) |
Sep 11, 2015 | 18.34 | 18.66 | 18.20 | 18.66 | 5,143,896 | +0.40(+2.20%) |
Sep 10, 2015 | 18.07 | 18.30 | 17.85 | 18.26 | 4,890,126 | -0.09(-0.49%) |
Sep 09, 2015 | 18.75 | 18.80 | 18.25 | 18.35 | 5,117,563 | -0.20(-1.06%) |
Sep 08, 2015 | 18.30 | 18.58 | 18.18 | 18.54 | 6,314,819 | +0.52(+2.87%) |
Sep 04, 2015 | 18.14 | 18.03 | 18.03 | 18.03 | 3,509,141 | -0.45(-2.46%) |
Sep 03, 2015 | 18.27 | 18.59 | 18.22 | 18.48 | 6,698,141 | +0.36(+1.97%) |
Sep 02, 2015 | 17.91 | 18.13 | 17.61 | 18.13 | 5,770,648 | +0.40(+2.26%) |
Sep 01, 2015 | 18.05 | 18.27 | 17.60 | 17.73 | 5,687,764 | -0.70(-3.82%) |
Aug 31, 2015 | 18.16 | 18.57 | 18.09 | 18.43 | 6,871,897 | +0.22(+1.22%) |
Aug 28, 2015 | 18.22 | 18.41 | 18.03 | 18.21 | 5,868,428 | -0.02(-0.10%) |
Aug 27, 2015 | 17.86 | 18.24 | 17.66 | 18.22 | 7,229,939 | +0.57(+3.23%) |
Aug 26, 2015 | 17.27 | 17.70 | 16.84 | 17.65 | 10,557,571 | +0.81(+4.81%) |
Aug 25, 2015 | 18.05 | 18.14 | 16.83 | 16.84 | 8,306,575 | -0.63(-3.62%) |
Aug 24, 2015 | 17.43 | 18.22 | 16.96 | 17.48 | 13,858,233 | -1.17(-6.26%) |
Aug 21, 2015 | 18.99 | 19.03 | 18.54 | 18.64 | 7,779,747 | -0.52(-2.70%) |
Aug 20, 2015 | 19.38 | 19.55 | 19.14 | 19.16 | 5,842,815 | -0.45(-2.32%) |
Aug 19, 2015 | 19.40 | 19.65 | 19.27 | 19.61 | 5,677,456 | +0.11(+0.55%) |
Aug 18, 2015 | 19.24 | 19.68 | 19.19 | 19.51 | 7,744,240 | +0.47(+2.48%) |
Aug 17, 2015 | 18.78 | 19.12 | 18.70 | 19.03 | 3,369,781 | +0.19(+0.99%) |
Aug 14, 2015 | 18.95 | 19.00 | 18.71 | 18.85 | 5,278,382 | -0.16(-0.84%) |
Aug 13, 2015 | 18.56 | 19.19 | 18.56 | 19.01 | 10,027,726 | +0.43(+2.30%) |
Aug 12, 2015 | 18.29 | 18.62 | 18.10 | 18.58 | 8,932,165 | +0.28(+1.51%) |
Aug 11, 2015 | 17.90 | 18.33 | 17.77 | 18.30 | 5,627,393 | +0.38(+2.14%) |
Aug 10, 2015 | 17.69 | 18.01 | 17.67 | 17.92 | 3,171,268 | +0.34(+1.92%) |
Aug 07, 2015 | 17.56 | 17.69 | 17.48 | 17.58 | 3,623,976 | -0.04(-0.20%) |
Aug 06, 2015 | 17.87 | 17.87 | 17.52 | 17.62 | 4,807,739 | -0.16(-0.90%) |
Aug 05, 2015 | 18.18 | 18.22 | 17.71 | 17.78 | 4,419,956 | -0.33(-1.82%) |
Aug 04, 2015 | 18.43 | 18.47 | 18.00 | 18.11 | 4,560,874 | -0.34(-1.83%) |