Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.03 | 19.30 | 18.90 | 19.14 | 10,310,144 | +0.16(+0.85%) |
Oct 29, 2015 | 18.35 | 19.05 | 18.27 | 18.98 | 9,863,295 | +0.65(+3.55%) |
Oct 28, 2015 | 17.92 | 18.48 | 17.78 | 18.33 | 9,499,292 | +0.51(+2.89%) |
Oct 27, 2015 | 17.88 | 17.90 | 17.61 | 17.81 | 6,128,597 | -0.30(-1.67%) |
Oct 26, 2015 | 18.32 | 18.38 | 18.05 | 18.11 | 5,581,654 | -0.20(-1.09%) |
Oct 23, 2015 | 18.55 | 18.57 | 18.17 | 18.31 | 7,784,499 | -0.41(-2.17%) |
Oct 22, 2015 | 18.23 | 18.75 | 18.22 | 18.72 | 8,477,953 | +0.59(+3.23%) |
Oct 21, 2015 | 18.16 | 18.25 | 17.93 | 18.13 | 7,411,524 | -0.12(-0.67%) |
Oct 20, 2015 | 18.04 | 18.44 | 18.01 | 18.25 | 6,373,739 | +0.26(+1.47%) |
Oct 19, 2015 | 18.13 | 18.27 | 17.84 | 17.99 | 6,921,346 | -0.42(-2.31%) |
Oct 16, 2015 | 18.48 | 18.54 | 18.33 | 18.42 | 5,422,446 | +0.01(+0.04%) |
Oct 15, 2015 | 18.35 | 18.50 | 18.18 | 18.41 | 4,907,962 | +0.00(+0.00%) |
Oct 14, 2015 | 18.05 | 18.48 | 18.04 | 18.41 | 5,643,680 | +0.35(+1.96%) |
Oct 13, 2015 | 17.91 | 18.36 | 17.80 | 18.06 | 8,233,406 | -0.13(-0.71%) |
Oct 12, 2015 | 18.26 | 18.30 | 18.01 | 18.18 | 4,532,419 | -0.06(-0.32%) |
Oct 09, 2015 | 18.47 | 18.58 | 18.20 | 18.24 | 7,485,247 | -0.12(-0.67%) |
Oct 08, 2015 | 17.52 | 18.49 | 17.51 | 18.36 | 9,570,566 | +0.89(+5.12%) |
Oct 07, 2015 | 17.56 | 17.72 | 17.30 | 17.47 | 14,902,630 | +0.23(+1.34%) |
Oct 06, 2015 | 17.10 | 17.36 | 17.02 | 17.24 | 12,005,367 | +0.21(+1.25%) |
Oct 05, 2015 | 17.05 | 17.29 | 16.89 | 17.03 | 20,218,470 | -0.26(-1.53%) |
Oct 02, 2015 | 17.01 | 17.34 | 16.95 | 17.29 | 7,729,854 | +0.18(+1.05%) |
Oct 01, 2015 | 17.55 | 17.80 | 17.03 | 17.11 | 6,894,450 | -0.09(-0.52%) |
Sep 30, 2015 | 17.12 | 17.34 | 16.76 | 17.20 | 7,456,816 | +0.18(+1.06%) |
Sep 29, 2015 | 16.64 | 17.08 | 16.57 | 17.02 | 6,650,511 | +0.37(+2.20%) |
Sep 28, 2015 | 16.74 | 16.89 | 16.63 | 16.65 | 5,736,186 | -0.27(-1.60%) |
Sep 25, 2015 | 16.86 | 17.00 | 16.72 | 16.92 | 6,512,586 | +0.27(+1.62%) |
Sep 24, 2015 | 16.33 | 16.85 | 16.32 | 16.65 | 7,842,615 | +0.19(+1.17%) |
Sep 23, 2015 | 16.80 | 16.92 | 16.43 | 16.46 | 7,662,556 | -0.30(-1.77%) |
Sep 22, 2015 | 16.67 | 16.88 | 16.52 | 16.76 | 5,632,851 | -0.14(-0.84%) |
Sep 21, 2015 | 16.78 | 17.00 | 16.66 | 16.90 | 6,376,730 | +0.25(+1.51%) |
Sep 18, 2015 | 16.91 | 16.95 | 16.61 | 16.65 | 10,049,315 | -0.53(-3.07%) |
Sep 17, 2015 | 16.99 | 17.50 | 16.76 | 17.17 | 10,784,625 | +0.19(+1.10%) |
Sep 16, 2015 | 16.39 | 17.03 | 16.36 | 16.99 | 9,505,443 | +0.75(+4.60%) |
Sep 15, 2015 | 16.32 | 16.57 | 16.12 | 16.24 | 6,780,097 | -0.09(-0.55%) |
Sep 14, 2015 | 16.51 | 16.55 | 16.26 | 16.33 | 6,628,934 | -0.24(-1.48%) |
Sep 11, 2015 | 16.81 | 16.82 | 16.49 | 16.57 | 6,010,614 | -0.46(-2.72%) |
Sep 10, 2015 | 16.84 | 17.23 | 16.76 | 17.04 | 6,667,621 | +0.16(+0.95%) |
Sep 09, 2015 | 17.21 | 17.38 | 16.85 | 16.88 | 6,092,802 | -0.22(-1.28%) |
Sep 08, 2015 | 17.09 | 17.22 | 16.76 | 17.10 | 5,594,223 | +0.13(+0.76%) |
Sep 04, 2015 | 16.80 | 16.97 | 16.97 | 16.97 | 5,984,564 | -0.08(-0.49%) |
Sep 03, 2015 | 17.07 | 17.57 | 16.93 | 17.05 | 8,793,475 | +0.08(+0.45%) |
Sep 02, 2015 | 17.64 | 17.65 | 16.79 | 16.97 | 10,963,442 | -0.42(-2.41%) |
Sep 01, 2015 | 17.46 | 17.61 | 17.20 | 17.39 | 10,836,488 | -0.59(-3.29%) |
Aug 31, 2015 | 17.39 | 18.04 | 17.03 | 17.98 | 11,034,211 | +0.24(+1.36%) |
Aug 28, 2015 | 17.40 | 18.00 | 17.34 | 17.74 | 13,260,680 | +0.19(+1.09%) |
Aug 27, 2015 | 16.88 | 17.61 | 16.86 | 17.55 | 14,528,097 | +1.01(+6.12%) |
Aug 26, 2015 | 16.41 | 16.55 | 15.92 | 16.54 | 8,073,657 | +0.52(+3.26%) |
Aug 25, 2015 | 16.35 | 16.56 | 15.97 | 16.02 | 11,889,000 | +0.22(+1.37%) |
Aug 24, 2015 | 15.58 | 16.49 | 15.41 | 15.80 | 12,553,180 | -0.78(-4.72%) |
Aug 21, 2015 | 16.62 | 16.99 | 16.41 | 16.58 | 9,637,348 | -0.08(-0.46%) |
Aug 20, 2015 | 16.98 | 17.19 | 16.65 | 16.66 | 6,682,232 | -0.45(-2.61%) |
Aug 19, 2015 | 17.55 | 17.65 | 17.00 | 17.11 | 7,329,374 | -0.63(-3.55%) |
Aug 18, 2015 | 17.76 | 17.79 | 17.57 | 17.74 | 5,776,730 | -0.06(-0.36%) |
Aug 17, 2015 | 18.03 | 18.06 | 17.73 | 17.80 | 5,699,668 | -0.32(-1.76%) |
Aug 14, 2015 | 17.98 | 18.25 | 17.94 | 18.12 | 5,270,130 | +0.16(+0.89%) |
Aug 13, 2015 | 18.21 | 18.24 | 17.83 | 17.96 | 5,886,499 | -0.45(-2.46%) |
Aug 12, 2015 | 18.40 | 18.58 | 18.18 | 18.41 | 6,104,601 | +0.07(+0.38%) |
Aug 11, 2015 | 18.05 | 18.36 | 17.86 | 18.34 | 5,227,620 | -0.15(-0.83%) |
Aug 10, 2015 | 18.09 | 18.51 | 17.81 | 18.49 | 4,645,044 | +0.38(+2.07%) |
Aug 07, 2015 | 18.11 | 18.48 | 18.02 | 18.12 | 5,017,872 | -0.11(-0.63%) |
Aug 06, 2015 | 17.86 | 18.25 | 17.72 | 18.23 | 7,333,731 | +0.21(+1.17%) |
Aug 05, 2015 | 18.06 | 18.23 | 17.76 | 18.02 | 7,767,881 | +0.19(+1.07%) |
Aug 04, 2015 | 17.48 | 18.01 | 17.39 | 17.83 | 8,263,222 | +0.22(+1.23%) |