Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.19 | 18.40 | 18.13 | 18.28 | 10,157,270 | +0.10(+0.55%) |
Oct 29, 2015 | 18.38 | 18.41 | 17.94 | 18.18 | 13,897,286 | -0.22(-1.20%) |
Oct 28, 2015 | 17.30 | 18.41 | 17.29 | 18.40 | 27,839,934 | +1.58(+9.39%) |
Oct 27, 2015 | 16.68 | 16.87 | 16.64 | 16.82 | 9,835,778 | +0.12(+0.72%) |
Oct 26, 2015 | 16.73 | 16.93 | 16.61 | 16.70 | 7,442,334 | -0.03(-0.18%) |
Oct 23, 2015 | 16.49 | 16.86 | 16.49 | 16.73 | 8,740,318 | +0.31(+1.89%) |
Oct 22, 2015 | 17.21 | 17.25 | 16.27 | 16.42 | 16,967,782 | -0.77(-4.48%) |
Oct 21, 2015 | 17.26 | 17.30 | 16.94 | 17.19 | 10,816,669 | +0.00(+0.00%) |
Oct 20, 2015 | 17.06 | 17.24 | 16.95 | 17.19 | 8,056,570 | +0.11(+0.64%) |
Oct 19, 2015 | 17.07 | 17.20 | 16.88 | 17.08 | 6,424,019 | +0.01(+0.06%) |
Oct 16, 2015 | 16.96 | 17.19 | 16.84 | 17.07 | 5,756,471 | +0.22(+1.31%) |
Oct 15, 2015 | 16.68 | 16.89 | 16.54 | 16.85 | 7,456,743 | +0.19(+1.14%) |
Oct 14, 2015 | 16.74 | 17.00 | 16.61 | 16.66 | 7,783,764 | -0.07(-0.42%) |
Oct 13, 2015 | 16.84 | 16.93 | 16.69 | 16.73 | 6,035,917 | -0.21(-1.24%) |
Oct 12, 2015 | 16.84 | 16.98 | 16.62 | 16.94 | 8,284,247 | +0.06(+0.36%) |
Oct 09, 2015 | 16.78 | 16.94 | 16.67 | 16.88 | 8,346,784 | +0.09(+0.54%) |
Oct 08, 2015 | 16.84 | 16.88 | 16.43 | 16.79 | 8,714,640 | -0.03(-0.18%) |
Oct 07, 2015 | 16.66 | 16.85 | 16.53 | 16.82 | 11,451,677 | +0.25(+1.51%) |
Oct 06, 2015 | 17.05 | 17.12 | 16.42 | 16.57 | 14,237,551 | -0.50(-2.93%) |
Oct 05, 2015 | 17.38 | 17.48 | 16.95 | 17.07 | 11,321,830 | +0.15(+0.89%) |
Oct 02, 2015 | 16.43 | 16.93 | 16.25 | 16.92 | 12,171,025 | +0.23(+1.38%) |
Oct 01, 2015 | 16.50 | 16.71 | 16.33 | 16.69 | 9,983,483 | +0.28(+1.71%) |
Sep 30, 2015 | 16.19 | 16.46 | 16.11 | 16.41 | 14,058,292 | +0.41(+2.56%) |
Sep 29, 2015 | 15.88 | 16.19 | 15.73 | 16.00 | 9,296,629 | +0.12(+0.76%) |
Sep 28, 2015 | 16.37 | 16.45 | 15.83 | 15.88 | 12,272,157 | -0.43(-2.64%) |
Sep 25, 2015 | 16.95 | 17.03 | 16.25 | 16.31 | 8,928,164 | -0.48(-2.86%) |
Sep 24, 2015 | 16.63 | 16.90 | 16.61 | 16.79 | 8,841,033 | +0.04(+0.24%) |
Sep 23, 2015 | 16.58 | 16.89 | 16.50 | 16.75 | 6,698,582 | +0.20(+1.21%) |
Sep 22, 2015 | 16.56 | 16.69 | 16.40 | 16.55 | 5,103,611 | -0.17(-1.02%) |
Sep 21, 2015 | 16.88 | 16.96 | 16.55 | 16.72 | 8,365,017 | -0.03(-0.18%) |
Sep 18, 2015 | 16.94 | 17.14 | 16.73 | 16.75 | 11,096,926 | -0.45(-2.62%) |
Sep 17, 2015 | 17.22 | 17.43 | 17.08 | 17.20 | 8,475,398 | +0.09(+0.53%) |
Sep 16, 2015 | 17.06 | 17.19 | 16.93 | 17.11 | 5,215,704 | +0.03(+0.18%) |
Sep 15, 2015 | 16.83 | 17.18 | 16.72 | 17.08 | 10,292,996 | +0.35(+2.09%) |
Sep 14, 2015 | 16.87 | 16.94 | 16.66 | 16.73 | 4,588,434 | -0.16(-0.95%) |
Sep 11, 2015 | 16.73 | 17.03 | 16.63 | 16.89 | 5,115,664 | +0.11(+0.66%) |
Sep 10, 2015 | 16.60 | 16.91 | 16.58 | 16.78 | 7,546,483 | +0.15(+0.90%) |
Sep 09, 2015 | 17.12 | 17.12 | 16.58 | 16.63 | 7,073,645 | -0.32(-1.89%) |
Sep 08, 2015 | 16.54 | 16.96 | 16.45 | 16.95 | 10,884,377 | +0.71(+4.37%) |
Sep 04, 2015 | 16.30 | 16.24 | 16.24 | 16.24 | 5,427,900 | -0.29(-1.75%) |
Sep 03, 2015 | 16.55 | 16.78 | 16.45 | 16.53 | 6,513,862 | +0.02(+0.12%) |
Sep 02, 2015 | 16.30 | 16.51 | 16.16 | 16.51 | 7,200,035 | +0.42(+2.61%) |
Sep 01, 2015 | 16.35 | 16.41 | 15.96 | 16.09 | 10,265,268 | -0.65(-3.88%) |
Aug 31, 2015 | 17.04 | 17.13 | 16.71 | 16.74 | 5,975,658 | -0.33(-1.93%) |
Aug 28, 2015 | 16.89 | 17.07 | 16.85 | 17.07 | 8,056,219 | +0.13(+0.77%) |
Aug 27, 2015 | 17.05 | 17.15 | 16.57 | 16.94 | 11,910,996 | +0.57(+3.48%) |
Aug 26, 2015 | 16.13 | 16.38 | 15.68 | 16.37 | 11,468,755 | +0.59(+3.74%) |
Aug 25, 2015 | 16.02 | 16.46 | 15.78 | 15.78 | 11,695,706 | -0.07(-0.44%) |
Aug 24, 2015 | 15.38 | 16.20 | 14.18 | 15.85 | 11,303,797 | -0.50(-3.06%) |
Aug 21, 2015 | 16.71 | 16.75 | 16.32 | 16.35 | 11,847,328 | -0.52(-3.08%) |
Aug 20, 2015 | 17.27 | 17.31 | 16.86 | 16.87 | 8,041,305 | -0.49(-2.82%) |
Aug 19, 2015 | 17.48 | 17.57 | 17.24 | 17.36 | 6,310,408 | -0.20(-1.14%) |
Aug 18, 2015 | 17.50 | 17.63 | 17.42 | 17.56 | 6,309,360 | -0.01(-0.06%) |
Aug 17, 2015 | 17.32 | 17.59 | 17.19 | 17.57 | 5,539,577 | +0.14(+0.80%) |
Aug 14, 2015 | 17.20 | 17.43 | 17.12 | 17.43 | 7,934,431 | +0.18(+1.04%) |
Aug 13, 2015 | 17.33 | 17.56 | 17.22 | 17.25 | 5,679,990 | -0.06(-0.35%) |
Aug 12, 2015 | 17.02 | 17.31 | 16.75 | 17.31 | 9,548,226 | +0.17(+0.99%) |
Aug 11, 2015 | 17.25 | 17.38 | 17.07 | 17.14 | 4,035,195 | -0.19(-1.10%) |
Aug 10, 2015 | 17.41 | 17.48 | 17.23 | 17.33 | 5,290,426 | +0.04(+0.23%) |
Aug 07, 2015 | 17.42 | 17.45 | 17.05 | 17.29 | 6,834,262 | -0.13(-0.75%) |
Aug 06, 2015 | 17.62 | 17.75 | 17.33 | 17.42 | 8,602,642 | -0.25(-1.41%) |
Aug 05, 2015 | 17.20 | 17.69 | 17.18 | 17.67 | 11,585,062 | +0.58(+3.39%) |
Aug 04, 2015 | 17.19 | 17.24 | 17.05 | 17.09 | 5,973,128 | -0.02(-0.12%) |