Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.27 | 18.34 | 18.18 | 18.25 | 1,939,115 | +0.05(+0.30%) |
Oct 29, 2015 | 18.21 | 18.31 | 18.07 | 18.20 | 1,309,677 | -0.32(-1.72%) |
Oct 28, 2015 | 18.29 | 18.61 | 18.28 | 18.51 | 1,575,953 | +0.02(+0.10%) |
Oct 27, 2015 | 18.56 | 18.60 | 18.45 | 18.50 | 999,363 | -0.22(-1.17%) |
Oct 26, 2015 | 18.75 | 18.80 | 18.63 | 18.71 | 1,063,002 | -0.01(-0.05%) |
Oct 23, 2015 | 18.70 | 18.86 | 18.69 | 18.72 | 2,619,099 | +0.33(+1.78%) |
Oct 22, 2015 | 18.13 | 18.44 | 18.10 | 18.40 | 1,889,814 | +0.39(+2.18%) |
Oct 21, 2015 | 18.20 | 18.22 | 18.00 | 18.00 | 2,871,591 | -0.26(-1.40%) |
Oct 20, 2015 | 18.35 | 18.38 | 18.23 | 18.26 | 2,723,035 | -0.15(-0.79%) |
Oct 19, 2015 | 18.50 | 18.51 | 18.38 | 18.41 | 1,478,964 | -0.28(-1.51%) |
Oct 16, 2015 | 18.63 | 18.71 | 18.51 | 18.69 | 1,152,035 | +0.43(+2.35%) |
Oct 15, 2015 | 17.88 | 18.27 | 17.84 | 18.26 | 905,003 | +0.34(+1.88%) |
Oct 14, 2015 | 18.04 | 18.13 | 17.88 | 17.92 | 1,327,873 | +0.13(+0.72%) |
Oct 13, 2015 | 17.79 | 17.98 | 17.77 | 17.79 | 1,128,661 | -0.20(-1.11%) |
Oct 12, 2015 | 18.00 | 18.05 | 17.93 | 18.00 | 787,492 | -0.04(-0.20%) |
Oct 09, 2015 | 18.10 | 18.15 | 17.98 | 18.03 | 1,081,722 | -0.09(-0.50%) |
Oct 08, 2015 | 18.02 | 18.13 | 17.94 | 18.12 | 1,412,960 | -0.07(-0.40%) |
Oct 07, 2015 | 18.31 | 18.39 | 18.07 | 18.20 | 1,617,121 | +0.18(+1.01%) |
Oct 06, 2015 | 17.95 | 18.10 | 17.92 | 18.01 | 1,597,238 | +0.15(+0.82%) |
Oct 05, 2015 | 17.65 | 17.88 | 17.63 | 17.87 | 2,048,346 | +0.35(+1.98%) |
Oct 02, 2015 | 17.15 | 17.52 | 17.04 | 17.52 | 2,710,702 | +0.48(+2.83%) |
Oct 01, 2015 | 17.07 | 17.14 | 16.90 | 17.04 | 1,646,382 | +0.16(+0.97%) |
Sep 30, 2015 | 16.85 | 16.88 | 16.68 | 16.87 | 1,666,141 | +0.22(+1.31%) |
Sep 29, 2015 | 16.62 | 16.70 | 16.56 | 16.66 | 2,600,836 | +0.23(+1.39%) |
Sep 28, 2015 | 16.72 | 16.73 | 16.39 | 16.43 | 2,885,078 | -0.33(-1.96%) |
Sep 25, 2015 | 16.89 | 16.97 | 16.70 | 16.76 | 1,851,988 | +0.24(+1.43%) |
Sep 24, 2015 | 16.59 | 16.63 | 16.37 | 16.52 | 2,116,723 | -0.20(-1.20%) |
Sep 23, 2015 | 16.99 | 17.02 | 16.66 | 16.72 | 2,279,370 | -0.40(-2.34%) |
Sep 22, 2015 | 17.22 | 17.28 | 17.05 | 17.12 | 2,142,368 | -0.44(-2.49%) |
Sep 21, 2015 | 17.61 | 17.65 | 17.48 | 17.56 | 1,406,003 | +0.03(+0.16%) |
Sep 18, 2015 | 17.60 | 17.80 | 17.50 | 17.53 | 2,128,042 | -0.53(-2.93%) |
Sep 17, 2015 | 17.96 | 18.31 | 17.94 | 18.06 | 2,109,239 | -0.26(-1.39%) |
Sep 16, 2015 | 18.20 | 18.36 | 18.10 | 18.31 | 1,759,062 | -0.03(-0.15%) |
Sep 15, 2015 | 18.12 | 18.38 | 18.11 | 18.34 | 1,561,898 | -0.21(-1.13%) |
Sep 14, 2015 | 18.53 | 18.56 | 18.44 | 18.55 | 1,457,470 | -0.36(-1.93%) |
Sep 11, 2015 | 18.67 | 18.92 | 18.66 | 18.92 | 908,184 | +0.11(+0.58%) |
Sep 10, 2015 | 18.66 | 18.89 | 18.61 | 18.81 | 1,614,929 | +0.15(+0.78%) |
Sep 09, 2015 | 19.02 | 19.06 | 18.64 | 18.66 | 2,088,185 | +0.01(+0.05%) |
Sep 08, 2015 | 18.60 | 18.68 | 18.49 | 18.65 | 1,246,393 | +0.37(+2.04%) |
Sep 04, 2015 | 18.22 | 18.28 | 18.28 | 18.28 | 1,360,705 | -0.32(-1.71%) |
Sep 03, 2015 | 18.63 | 18.79 | 18.52 | 18.60 | 2,166,197 | -0.01(-0.05%) |
Sep 02, 2015 | 18.71 | 18.71 | 18.33 | 18.61 | 1,562,995 | +0.15(+0.84%) |
Sep 01, 2015 | 18.58 | 18.61 | 18.38 | 18.45 | 2,359,229 | -0.40(-2.13%) |
Aug 31, 2015 | 18.84 | 18.99 | 18.73 | 18.85 | 1,750,002 | -0.17(-0.91%) |
Aug 28, 2015 | 18.82 | 19.06 | 18.81 | 19.02 | 2,381,910 | +0.07(+0.38%) |
Aug 27, 2015 | 18.95 | 18.99 | 18.68 | 18.95 | 3,368,174 | -0.12(-0.62%) |
Aug 26, 2015 | 19.10 | 19.12 | 18.64 | 19.07 | 2,925,196 | +0.18(+0.97%) |
Aug 25, 2015 | 19.57 | 19.57 | 18.86 | 18.89 | 3,655,338 | +0.30(+1.62%) |
Aug 24, 2015 | 18.60 | 19.09 | 18.19 | 18.59 | 5,186,801 | -0.37(-1.97%) |
Aug 21, 2015 | 19.47 | 19.56 | 18.94 | 18.96 | 3,457,226 | -0.57(-2.94%) |
Aug 20, 2015 | 19.89 | 19.89 | 19.53 | 19.53 | 3,391,958 | -0.56(-2.77%) |
Aug 19, 2015 | 20.06 | 20.20 | 19.94 | 20.09 | 1,783,147 | -0.14(-0.68%) |
Aug 18, 2015 | 20.30 | 20.33 | 20.15 | 20.23 | 1,086,463 | -0.09(-0.45%) |
Aug 17, 2015 | 20.08 | 20.32 | 20.03 | 20.32 | 1,388,269 | +0.19(+0.95%) |
Aug 14, 2015 | 20.12 | 20.20 | 20.02 | 20.13 | 1,494,544 | -0.04(-0.18%) |
Aug 13, 2015 | 20.16 | 20.26 | 20.08 | 20.16 | 1,604,967 | +0.02(+0.09%) |
Aug 12, 2015 | 20.14 | 20.17 | 19.87 | 20.15 | 2,118,897 | -0.25(-1.21%) |
Aug 11, 2015 | 20.60 | 20.66 | 20.32 | 20.39 | 2,159,248 | -0.30(-1.45%) |
Aug 10, 2015 | 20.50 | 20.72 | 20.49 | 20.69 | 668,458 | +0.25(+1.20%) |
Aug 07, 2015 | 20.59 | 20.61 | 20.36 | 20.45 | 1,277,009 | -0.40(-1.92%) |
Aug 06, 2015 | 20.87 | 20.94 | 20.77 | 20.85 | 1,449,729 | +0.09(+0.44%) |
Aug 05, 2015 | 20.81 | 20.87 | 20.72 | 20.76 | 1,765,659 | +0.02(+0.09%) |
Aug 04, 2015 | 20.80 | 20.86 | 20.67 | 20.74 | 1,243,712 | -0.33(-1.56%) |