Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.15 | 18.40 | 18.05 | 18.38 | 4,234,804 | +0.23(+1.26%) |
Oct 29, 2015 | 18.27 | 18.35 | 18.07 | 18.15 | 5,239,564 | -0.28(-1.50%) |
Oct 28, 2015 | 17.88 | 18.52 | 17.88 | 18.43 | 3,743,544 | +0.44(+2.46%) |
Oct 27, 2015 | 18.11 | 18.20 | 17.91 | 17.99 | 2,421,651 | -0.21(-1.15%) |
Oct 26, 2015 | 18.00 | 18.24 | 17.90 | 18.20 | 6,119,912 | +0.22(+1.22%) |
Oct 23, 2015 | 18.01 | 18.01 | 17.88 | 17.98 | 4,986,247 | +0.03(+0.17%) |
Oct 22, 2015 | 17.96 | 18.19 | 17.79 | 17.95 | 5,006,541 | +0.02(+0.12%) |
Oct 21, 2015 | 18.19 | 18.29 | 17.93 | 17.93 | 3,069,209 | -0.21(-1.18%) |
Oct 20, 2015 | 18.40 | 18.46 | 18.07 | 18.14 | 3,521,789 | -0.33(-1.81%) |
Oct 19, 2015 | 18.73 | 18.78 | 18.43 | 18.47 | 3,344,390 | -0.33(-1.77%) |
Oct 16, 2015 | 18.90 | 18.96 | 18.76 | 18.81 | 2,524,022 | -0.05(-0.25%) |
Oct 15, 2015 | 18.76 | 18.87 | 18.63 | 18.85 | 2,015,363 | +0.19(+1.03%) |
Oct 14, 2015 | 18.90 | 18.93 | 18.62 | 18.66 | 1,742,404 | -0.22(-1.19%) |
Oct 13, 2015 | 18.87 | 18.99 | 18.77 | 18.88 | 2,383,681 | -0.09(-0.47%) |
Oct 12, 2015 | 18.93 | 19.09 | 18.89 | 18.97 | 1,318,053 | +0.01(+0.05%) |
Oct 09, 2015 | 18.97 | 19.08 | 18.90 | 18.96 | 2,573,581 | -0.04(-0.19%) |
Oct 08, 2015 | 18.83 | 19.07 | 18.75 | 19.00 | 1,881,325 | +0.12(+0.64%) |
Oct 07, 2015 | 18.78 | 19.00 | 18.77 | 18.88 | 3,545,676 | +0.10(+0.56%) |
Oct 06, 2015 | 19.18 | 19.27 | 18.72 | 18.77 | 4,925,110 | -0.50(-2.60%) |
Oct 05, 2015 | 19.11 | 19.30 | 19.10 | 19.27 | 2,891,691 | +0.28(+1.45%) |
Oct 02, 2015 | 18.56 | 19.05 | 18.48 | 19.00 | 4,255,899 | +0.24(+1.31%) |
Oct 01, 2015 | 18.50 | 18.75 | 18.34 | 18.75 | 3,090,906 | +0.27(+1.47%) |
Sep 30, 2015 | 18.25 | 18.50 | 18.10 | 18.48 | 4,228,830 | +0.38(+2.07%) |
Sep 29, 2015 | 18.58 | 18.85 | 18.02 | 18.11 | 2,970,073 | -0.54(-2.88%) |
Sep 28, 2015 | 18.98 | 19.07 | 18.55 | 18.64 | 2,450,647 | -0.40(-2.08%) |
Sep 25, 2015 | 19.02 | 19.28 | 18.96 | 19.04 | 2,983,624 | +0.07(+0.38%) |
Sep 24, 2015 | 18.95 | 19.10 | 18.95 | 18.97 | 1,987,064 | -0.15(-0.76%) |
Sep 23, 2015 | 18.97 | 19.19 | 18.96 | 19.11 | 1,754,393 | +0.09(+0.49%) |
Sep 22, 2015 | 19.07 | 19.18 | 18.92 | 19.02 | 1,243,524 | -0.21(-1.08%) |
Sep 21, 2015 | 19.20 | 19.43 | 19.15 | 19.23 | 1,601,482 | +0.09(+0.49%) |
Sep 18, 2015 | 19.02 | 19.17 | 18.99 | 19.13 | 4,420,447 | -0.05(-0.27%) |
Sep 17, 2015 | 19.22 | 19.26 | 19.06 | 19.19 | 2,802,784 | -0.01(-0.05%) |
Sep 16, 2015 | 19.07 | 19.22 | 18.93 | 19.20 | 1,688,594 | +0.16(+0.82%) |
Sep 15, 2015 | 18.98 | 19.12 | 18.86 | 19.04 | 3,039,599 | +0.12(+0.63%) |
Sep 14, 2015 | 18.83 | 18.97 | 18.79 | 18.92 | 2,205,993 | +0.16(+0.86%) |
Sep 11, 2015 | 18.54 | 18.82 | 18.51 | 18.76 | 2,601,492 | +0.10(+0.56%) |
Sep 10, 2015 | 18.73 | 18.84 | 18.46 | 18.66 | 2,618,913 | -0.10(-0.55%) |
Sep 09, 2015 | 19.07 | 19.10 | 18.74 | 18.76 | 1,639,833 | -0.13(-0.69%) |
Sep 08, 2015 | 18.83 | 18.95 | 18.61 | 18.89 | 2,211,798 | +0.28(+1.53%) |
Sep 04, 2015 | 18.77 | 18.60 | 18.60 | 18.60 | 2,709,956 | -0.35(-1.83%) |
Sep 03, 2015 | 19.07 | 19.20 | 18.88 | 18.95 | 1,711,440 | -0.03(-0.16%) |
Sep 02, 2015 | 18.99 | 19.11 | 18.80 | 18.98 | 1,371,264 | +0.24(+1.27%) |
Sep 01, 2015 | 18.57 | 18.94 | 18.56 | 18.74 | 2,809,637 | -0.12(-0.63%) |
Aug 31, 2015 | 19.07 | 19.20 | 18.86 | 18.86 | 1,778,821 | -0.24(-1.27%) |
Aug 28, 2015 | 19.06 | 19.21 | 18.95 | 19.11 | 1,819,786 | +0.00(+0.00%) |
Aug 27, 2015 | 19.02 | 19.21 | 18.86 | 19.11 | 2,748,218 | +0.28(+1.49%) |
Aug 26, 2015 | 19.24 | 19.24 | 18.54 | 18.83 | 3,688,895 | +0.03(+0.14%) |
Aug 25, 2015 | 19.45 | 19.45 | 18.79 | 18.80 | 3,826,045 | -0.12(-0.66%) |
Aug 24, 2015 | 18.93 | 19.43 | 18.21 | 18.92 | 3,261,761 | -0.92(-4.65%) |
Aug 21, 2015 | 20.00 | 20.17 | 19.85 | 19.85 | 2,744,001 | -0.30(-1.47%) |
Aug 20, 2015 | 20.28 | 20.32 | 20.07 | 20.14 | 1,600,132 | -0.27(-1.32%) |
Aug 19, 2015 | 20.39 | 20.45 | 20.24 | 20.41 | 3,196,966 | +0.01(+0.03%) |
Aug 18, 2015 | 20.38 | 20.47 | 20.23 | 20.41 | 1,696,582 | -0.05(-0.25%) |
Aug 17, 2015 | 20.19 | 20.55 | 19.99 | 20.46 | 3,544,616 | +0.20(+1.00%) |
Aug 14, 2015 | 20.15 | 20.31 | 20.05 | 20.26 | 1,925,213 | +0.08(+0.39%) |
Aug 13, 2015 | 20.10 | 20.28 | 20.01 | 20.18 | 1,107,563 | +0.00(+0.00%) |
Aug 12, 2015 | 20.03 | 20.19 | 19.87 | 20.18 | 2,155,896 | +0.01(+0.05%) |
Aug 11, 2015 | 20.08 | 20.25 | 20.07 | 20.17 | 1,332,625 | -0.04(-0.18%) |
Aug 10, 2015 | 20.32 | 20.45 | 20.07 | 20.20 | 1,895,703 | -0.03(-0.13%) |
Aug 07, 2015 | 20.29 | 20.29 | 20.08 | 20.23 | 1,829,518 | -0.06(-0.31%) |
Aug 06, 2015 | 20.76 | 20.80 | 20.22 | 20.29 | 2,628,806 | -0.41(-1.98%) |
Aug 05, 2015 | 20.72 | 20.85 | 20.50 | 20.70 | 1,917,328 | -0.02(-0.07%) |
Aug 04, 2015 | 20.54 | 20.85 | 20.51 | 20.72 | 1,379,323 | +0.16(+0.78%) |