Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.52 | 17.65 | 17.36 | 17.57 | 5,974,940 | +0.08(+0.46%) |
Oct 29, 2015 | 17.46 | 17.50 | 17.27 | 17.49 | 4,873,741 | -0.02(-0.14%) |
Oct 28, 2015 | 17.31 | 17.62 | 17.25 | 17.51 | 4,960,576 | +0.30(+1.74%) |
Oct 27, 2015 | 17.55 | 17.62 | 17.14 | 17.21 | 5,833,769 | -0.42(-2.40%) |
Oct 26, 2015 | 17.46 | 17.68 | 17.41 | 17.64 | 6,776,730 | +0.19(+1.07%) |
Oct 23, 2015 | 17.49 | 17.54 | 17.34 | 17.45 | 5,697,021 | +0.07(+0.39%) |
Oct 22, 2015 | 17.08 | 17.42 | 17.07 | 17.38 | 6,648,928 | +0.44(+2.61%) |
Oct 21, 2015 | 17.09 | 17.12 | 16.92 | 16.94 | 4,929,685 | -0.03(-0.18%) |
Oct 20, 2015 | 16.76 | 17.01 | 16.71 | 16.97 | 4,327,358 | +0.21(+1.23%) |
Oct 19, 2015 | 16.65 | 16.83 | 16.59 | 16.76 | 7,117,861 | +0.07(+0.41%) |
Oct 16, 2015 | 16.89 | 16.89 | 16.57 | 16.70 | 6,578,057 | -0.11(-0.63%) |
Oct 15, 2015 | 16.38 | 16.82 | 16.35 | 16.80 | 6,681,637 | +0.50(+3.06%) |
Oct 14, 2015 | 16.10 | 16.43 | 16.10 | 16.30 | 5,575,980 | +0.25(+1.55%) |
Oct 13, 2015 | 16.05 | 16.22 | 15.99 | 16.05 | 5,362,699 | -0.05(-0.31%) |
Oct 12, 2015 | 16.03 | 16.12 | 15.87 | 16.10 | 5,687,515 | +0.09(+0.54%) |
Oct 09, 2015 | 16.50 | 16.55 | 15.95 | 16.02 | 8,062,355 | -0.49(-2.98%) |
Oct 08, 2015 | 16.19 | 16.53 | 16.08 | 16.51 | 5,901,956 | +0.28(+1.73%) |
Oct 07, 2015 | 16.12 | 16.30 | 16.07 | 16.23 | 6,325,152 | +0.27(+1.72%) |
Oct 06, 2015 | 15.95 | 16.11 | 15.90 | 15.95 | 8,604,431 | -0.01(-0.08%) |
Oct 05, 2015 | 15.46 | 16.00 | 15.44 | 15.97 | 6,466,116 | +0.62(+4.02%) |
Oct 02, 2015 | 15.16 | 15.35 | 15.01 | 15.35 | 7,983,116 | +0.03(+0.20%) |
Oct 01, 2015 | 15.64 | 15.69 | 15.24 | 15.32 | 7,159,176 | -0.32(-2.07%) |
Sep 30, 2015 | 15.51 | 15.71 | 15.46 | 15.64 | 8,868,803 | +0.27(+1.74%) |
Sep 29, 2015 | 15.38 | 15.46 | 15.12 | 15.38 | 8,478,720 | +0.05(+0.33%) |
Sep 28, 2015 | 15.69 | 15.71 | 15.29 | 15.33 | 11,077,592 | -0.47(-2.96%) |
Sep 25, 2015 | 15.74 | 15.94 | 15.62 | 15.79 | 9,218,525 | +0.21(+1.36%) |
Sep 24, 2015 | 15.57 | 15.75 | 15.45 | 15.58 | 10,906,971 | -0.08(-0.52%) |
Sep 23, 2015 | 15.84 | 16.09 | 15.66 | 15.66 | 6,502,668 | -0.14(-0.91%) |
Sep 22, 2015 | 15.99 | 16.06 | 15.77 | 15.80 | 8,417,577 | -0.31(-1.93%) |
Sep 21, 2015 | 16.02 | 16.23 | 16.00 | 16.12 | 6,662,224 | +0.16(+0.98%) |
Sep 18, 2015 | 16.04 | 16.10 | 15.82 | 15.96 | 13,382,637 | -0.26(-1.57%) |
Sep 17, 2015 | 16.21 | 16.43 | 15.95 | 16.22 | 9,056,220 | -0.06(-0.34%) |
Sep 16, 2015 | 16.51 | 16.58 | 16.25 | 16.27 | 7,924,264 | -0.21(-1.28%) |
Sep 15, 2015 | 16.37 | 16.53 | 16.07 | 16.48 | 8,746,475 | +0.25(+1.53%) |
Sep 14, 2015 | 16.36 | 16.37 | 16.07 | 16.23 | 5,943,556 | -0.13(-0.80%) |
Sep 11, 2015 | 16.64 | 16.65 | 16.26 | 16.37 | 9,730,304 | -0.31(-1.87%) |
Sep 10, 2015 | 16.81 | 16.89 | 16.62 | 16.68 | 12,575,775 | -0.12(-0.70%) |
Sep 09, 2015 | 16.96 | 17.13 | 16.75 | 16.80 | 9,331,814 | +0.01(+0.04%) |
Sep 08, 2015 | 16.56 | 16.85 | 16.53 | 16.79 | 15,402,848 | +0.49(+2.98%) |
Sep 04, 2015 | 16.43 | 16.30 | 16.30 | 16.30 | 9,546,219 | -0.37(-2.20%) |
Sep 03, 2015 | 16.43 | 16.78 | 16.43 | 16.67 | 8,072,393 | +0.19(+1.17%) |
Sep 02, 2015 | 16.10 | 16.57 | 15.93 | 16.48 | 16,673,508 | +0.67(+4.25%) |
Sep 01, 2015 | 16.22 | 16.26 | 15.73 | 15.81 | 10,149,606 | -0.70(-4.22%) |
Aug 31, 2015 | 16.47 | 16.66 | 16.36 | 16.50 | 9,025,986 | +0.00(+0.00%) |
Aug 28, 2015 | 16.29 | 16.64 | 16.25 | 16.50 | 7,841,099 | +0.18(+1.12%) |
Aug 27, 2015 | 16.28 | 16.36 | 16.00 | 16.32 | 12,522,867 | +0.23(+1.40%) |
Aug 26, 2015 | 15.72 | 16.18 | 15.46 | 16.09 | 14,593,704 | +0.73(+4.77%) |
Aug 25, 2015 | 16.23 | 16.23 | 15.35 | 15.36 | 11,600,989 | -0.42(-2.67%) |
Aug 24, 2015 | 15.72 | 16.29 | 15.14 | 15.78 | 16,595,285 | -0.76(-4.61%) |
Aug 21, 2015 | 16.84 | 17.06 | 16.54 | 16.54 | 9,430,299 | -0.37(-2.17%) |
Aug 20, 2015 | 17.19 | 17.23 | 16.90 | 16.91 | 6,162,386 | -0.40(-2.33%) |
Aug 19, 2015 | 17.09 | 17.42 | 17.04 | 17.31 | 6,171,564 | +0.15(+0.89%) |
Aug 18, 2015 | 17.28 | 17.46 | 17.12 | 17.16 | 7,788,977 | -0.18(-1.06%) |
Aug 17, 2015 | 17.15 | 17.44 | 17.06 | 17.34 | 5,396,266 | +0.09(+0.53%) |
Aug 14, 2015 | 17.08 | 17.32 | 17.08 | 17.25 | 6,253,411 | +0.18(+1.07%) |
Aug 13, 2015 | 17.42 | 17.47 | 16.94 | 17.07 | 9,579,729 | -0.34(-1.96%) |
Aug 12, 2015 | 17.08 | 17.42 | 16.87 | 17.41 | 8,717,688 | +0.18(+1.03%) |
Aug 11, 2015 | 17.47 | 17.65 | 17.15 | 17.23 | 7,460,185 | -0.32(-1.81%) |
Aug 10, 2015 | 16.98 | 17.58 | 16.92 | 17.55 | 9,623,619 | +0.68(+4.01%) |
Aug 07, 2015 | 17.03 | 17.13 | 16.68 | 16.87 | 12,625,282 | -0.17(-1.00%) |
Aug 06, 2015 | 16.79 | 17.12 | 16.16 | 17.04 | 22,135,228 | -0.38(-2.21%) |
Aug 05, 2015 | 17.49 | 17.64 | 17.33 | 17.43 | 9,320,957 | +0.08(+0.46%) |
Aug 04, 2015 | 17.62 | 17.63 | 17.31 | 17.35 | 8,330,293 | -0.29(-1.63%) |