Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.11 | 19.23 | 18.95 | 19.16 | 1,604,298 | +0.01(+0.07%) |
Oct 29, 2015 | 18.78 | 19.21 | 18.65 | 19.14 | 2,134,605 | +0.39(+2.08%) |
Oct 28, 2015 | 18.65 | 18.95 | 18.60 | 18.75 | 1,413,791 | +0.08(+0.40%) |
Oct 27, 2015 | 18.80 | 18.98 | 18.35 | 18.68 | 2,221,550 | -0.10(-0.54%) |
Oct 26, 2015 | 18.40 | 20.09 | 18.40 | 18.78 | 4,250,347 | +0.43(+2.33%) |
Oct 23, 2015 | 18.73 | 18.75 | 18.18 | 18.35 | 3,795,824 | -0.28(-1.48%) |
Oct 22, 2015 | 18.63 | 18.77 | 18.33 | 18.63 | 3,265,960 | -0.05(-0.27%) |
Oct 21, 2015 | 17.92 | 18.72 | 17.58 | 18.68 | 3,982,549 | +0.75(+4.21%) |
Oct 20, 2015 | 18.02 | 18.38 | 17.77 | 17.92 | 876,593 | -0.03(-0.14%) |
Oct 19, 2015 | 17.92 | 18.10 | 17.72 | 17.95 | 1,679,840 | +0.03(+0.14%) |
Oct 16, 2015 | 18.35 | 18.48 | 17.90 | 17.92 | 1,750,682 | -0.40(-2.20%) |
Oct 15, 2015 | 17.67 | 18.78 | 17.65 | 18.33 | 8,059,004 | +0.73(+4.14%) |
Oct 14, 2015 | 16.34 | 17.65 | 16.18 | 17.60 | 6,704,480 | +1.23(+7.53%) |
Oct 13, 2015 | 16.47 | 16.77 | 16.30 | 16.37 | 2,615,853 | -0.18(-1.06%) |
Oct 12, 2015 | 16.67 | 17.02 | 16.49 | 16.54 | 1,331,939 | -0.25(-1.50%) |
Oct 09, 2015 | 16.69 | 16.94 | 16.49 | 16.79 | 2,126,383 | +0.23(+1.37%) |
Oct 08, 2015 | 16.72 | 16.82 | 16.42 | 16.57 | 2,486,038 | -0.15(-0.90%) |
Oct 07, 2015 | 16.52 | 17.02 | 16.43 | 16.72 | 3,863,252 | +0.25(+1.53%) |
Oct 06, 2015 | 16.67 | 16.99 | 16.37 | 16.47 | 1,441,452 | -0.23(-1.36%) |
Oct 05, 2015 | 16.24 | 16.77 | 16.09 | 16.69 | 3,717,759 | +0.60(+3.75%) |
Oct 02, 2015 | 15.74 | 16.11 | 15.41 | 16.09 | 4,255,150 | +0.25(+1.59%) |
Oct 01, 2015 | 16.39 | 16.39 | 15.66 | 15.84 | 4,488,569 | -0.30(-1.87%) |
Sep 30, 2015 | 16.72 | 16.84 | 16.09 | 16.14 | 2,325,061 | -0.58(-3.46%) |
Sep 29, 2015 | 16.54 | 17.09 | 16.47 | 16.72 | 1,878,992 | +0.25(+1.53%) |
Sep 28, 2015 | 17.45 | 17.46 | 16.39 | 16.47 | 2,540,625 | -1.03(-5.89%) |
Sep 25, 2015 | 17.92 | 18.15 | 17.17 | 17.50 | 3,302,821 | -0.98(-5.31%) |
Sep 24, 2015 | 17.57 | 18.55 | 17.25 | 18.48 | 5,351,874 | +0.85(+4.85%) |
Sep 23, 2015 | 17.80 | 18.13 | 17.55 | 17.62 | 2,168,967 | -0.13(-0.71%) |
Sep 22, 2015 | 17.87 | 18.07 | 16.68 | 17.75 | 10,013,565 | -0.75(-4.08%) |
Sep 21, 2015 | 19.03 | 19.18 | 18.50 | 18.50 | 2,859,755 | -0.45(-2.39%) |
Sep 18, 2015 | 18.53 | 19.00 | 18.40 | 18.95 | 4,799,951 | +0.13(+0.67%) |
Sep 17, 2015 | 18.78 | 19.19 | 18.75 | 18.83 | 1,780,370 | +0.03(+0.13%) |
Sep 16, 2015 | 18.55 | 18.95 | 18.45 | 18.80 | 1,587,495 | +0.33(+1.77%) |
Sep 15, 2015 | 18.68 | 18.75 | 18.43 | 18.48 | 1,928,542 | -0.05(-0.27%) |
Sep 14, 2015 | 17.77 | 18.84 | 17.77 | 18.53 | 1,530,802 | -0.20(-1.07%) |
Sep 11, 2015 | 18.58 | 18.85 | 18.43 | 18.73 | 870,803 | +0.03(+0.13%) |
Sep 10, 2015 | 18.85 | 19.16 | 18.63 | 18.70 | 2,672,152 | -0.10(-0.53%) |
Sep 09, 2015 | 19.31 | 19.43 | 18.73 | 18.80 | 1,893,403 | -0.40(-2.09%) |
Sep 08, 2015 | 18.73 | 19.53 | 18.50 | 19.21 | 4,923,492 | +0.96(+5.23%) |
Sep 04, 2015 | 18.00 | 18.25 | 18.25 | 18.25 | 4,632,804 | -0.15(-0.82%) |
Sep 03, 2015 | 19.23 | 19.43 | 18.39 | 18.40 | 4,863,519 | -0.78(-4.06%) |
Sep 02, 2015 | 19.11 | 19.44 | 18.98 | 19.18 | 2,256,989 | +0.30(+1.60%) |
Sep 01, 2015 | 19.48 | 20.04 | 18.83 | 18.88 | 6,260,872 | -1.06(-5.30%) |
Aug 31, 2015 | 19.66 | 20.14 | 19.43 | 19.93 | 4,635,685 | +0.28(+1.41%) |
Aug 28, 2015 | 19.68 | 19.97 | 19.61 | 19.66 | 4,320,686 | -0.15(-0.76%) |
Aug 27, 2015 | 19.46 | 19.86 | 19.41 | 19.81 | 2,965,917 | +0.50(+2.60%) |
Aug 26, 2015 | 19.38 | 19.71 | 19.08 | 19.31 | 2,713,786 | +0.23(+1.19%) |
Aug 25, 2015 | 19.56 | 19.56 | 18.93 | 19.08 | 3,224,786 | +0.08(+0.40%) |
Aug 24, 2015 | 18.30 | 19.26 | 17.45 | 19.00 | 4,532,269 | -0.03(-0.13%) |
Aug 21, 2015 | 18.85 | 19.56 | 18.80 | 19.03 | 3,071,617 | -0.08(-0.39%) |
Aug 20, 2015 | 18.90 | 19.52 | 18.70 | 19.11 | 2,313,316 | +0.10(+0.53%) |
Aug 19, 2015 | 19.18 | 19.19 | 18.84 | 19.00 | 1,598,053 | -0.25(-1.31%) |
Aug 18, 2015 | 19.18 | 19.36 | 18.99 | 19.26 | 2,353,499 | -0.13(-0.65%) |
Aug 17, 2015 | 19.43 | 19.43 | 19.00 | 19.38 | 1,868,903 | -0.13(-0.64%) |
Aug 14, 2015 | 18.95 | 19.53 | 18.83 | 19.51 | 2,062,523 | +0.60(+3.19%) |
Aug 13, 2015 | 18.93 | 19.18 | 18.78 | 18.90 | 1,391,231 | -0.08(-0.40%) |
Aug 12, 2015 | 18.85 | 19.11 | 18.50 | 18.98 | 3,008,255 | +0.03(+0.13%) |
Aug 11, 2015 | 19.03 | 19.21 | 18.79 | 18.95 | 2,749,363 | -0.28(-1.44%) |
Aug 10, 2015 | 18.68 | 19.31 | 18.58 | 19.23 | 5,406,561 | +0.50(+2.68%) |
Aug 07, 2015 | 18.95 | 19.08 | 18.34 | 18.73 | 5,267,559 | -0.28(-1.45%) |
Aug 06, 2015 | 19.66 | 19.76 | 18.90 | 19.00 | 2,426,350 | -0.69(-3.51%) |
Aug 05, 2015 | 19.68 | 20.00 | 19.46 | 19.70 | 3,878,010 | +0.13(+0.64%) |
Aug 04, 2015 | 18.75 | 20.34 | 18.73 | 19.57 | 1,786,459 | -0.29(-1.46%) |