Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.54 | 16.54 | 15.62 | 15.76 | 5,309,870 | -0.74(-4.51%) |
Oct 29, 2015 | 19.69 | 19.69 | 16.29 | 16.50 | 10,401,020 | -3.05(-15.62%) |
Oct 28, 2015 | 19.36 | 19.72 | 19.30 | 19.56 | 2,483,919 | +0.22(+1.13%) |
Oct 27, 2015 | 19.23 | 19.48 | 19.13 | 19.34 | 3,977,767 | +0.07(+0.36%) |
Oct 26, 2015 | 18.71 | 19.29 | 18.64 | 19.27 | 2,044,764 | +0.53(+2.80%) |
Oct 23, 2015 | 18.41 | 18.91 | 18.32 | 18.74 | 1,461,023 | +0.43(+2.34%) |
Oct 22, 2015 | 18.26 | 18.42 | 17.98 | 18.32 | 1,805,788 | +0.11(+0.58%) |
Oct 21, 2015 | 18.36 | 18.41 | 18.05 | 18.21 | 1,207,728 | -0.10(-0.53%) |
Oct 20, 2015 | 18.47 | 18.62 | 18.29 | 18.31 | 1,046,070 | -0.17(-0.95%) |
Oct 19, 2015 | 18.37 | 18.60 | 18.11 | 18.48 | 1,271,024 | +0.02(+0.09%) |
Oct 16, 2015 | 18.57 | 18.59 | 18.32 | 18.46 | 834,876 | +0.00(+0.00%) |
Oct 15, 2015 | 18.02 | 18.53 | 17.96 | 18.46 | 1,002,920 | +0.44(+2.43%) |
Oct 14, 2015 | 18.31 | 18.39 | 17.88 | 18.03 | 1,175,794 | -0.23(-1.25%) |
Oct 13, 2015 | 18.22 | 18.41 | 18.18 | 18.25 | 1,943,113 | -0.06(-0.33%) |
Oct 12, 2015 | 18.37 | 18.37 | 18.15 | 18.32 | 1,950,149 | -0.08(-0.43%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.34 | 18.39 | 1,984,087 | -0.09(-0.47%) |
Oct 08, 2015 | 18.11 | 18.52 | 18.04 | 18.48 | 1,616,127 | +0.31(+1.73%) |
Oct 07, 2015 | 18.04 | 18.36 | 17.92 | 18.17 | 2,071,748 | +0.27(+1.52%) |
Oct 06, 2015 | 18.26 | 18.32 | 17.43 | 17.90 | 3,756,566 | -0.41(-2.25%) |
Oct 05, 2015 | 18.52 | 18.81 | 18.15 | 18.31 | 3,606,267 | -0.09(-0.48%) |
Oct 02, 2015 | 18.20 | 18.39 | 17.66 | 18.39 | 1,879,365 | +0.18(+1.01%) |
Oct 01, 2015 | 17.87 | 18.38 | 17.87 | 18.21 | 4,035,667 | +0.34(+1.91%) |
Sep 30, 2015 | 17.80 | 17.93 | 17.68 | 17.87 | 2,740,071 | +0.18(+0.99%) |
Sep 29, 2015 | 17.68 | 17.76 | 17.41 | 17.69 | 3,490,498 | +0.00(+0.00%) |
Sep 28, 2015 | 18.68 | 18.68 | 17.62 | 17.69 | 2,610,839 | -0.97(-5.20%) |
Sep 25, 2015 | 19.03 | 19.06 | 18.52 | 18.67 | 1,499,929 | -0.18(-0.93%) |
Sep 24, 2015 | 18.93 | 18.96 | 18.35 | 18.84 | 1,483,741 | -0.22(-1.15%) |
Sep 23, 2015 | 19.02 | 19.17 | 18.97 | 19.06 | 858,191 | +0.04(+0.18%) |
Sep 22, 2015 | 19.08 | 19.17 | 18.81 | 19.02 | 713,820 | -0.32(-1.63%) |
Sep 21, 2015 | 19.26 | 19.53 | 19.16 | 19.34 | 968,903 | +0.26(+1.38%) |
Sep 18, 2015 | 19.34 | 19.53 | 18.99 | 19.08 | 2,715,273 | -0.52(-2.64%) |
Sep 17, 2015 | 19.46 | 19.93 | 19.46 | 19.59 | 1,423,054 | +0.12(+0.63%) |
Sep 16, 2015 | 19.12 | 19.48 | 19.12 | 19.47 | 980,716 | +0.33(+1.74%) |
Sep 15, 2015 | 19.09 | 19.23 | 19.05 | 19.14 | 864,339 | +0.09(+0.46%) |
Sep 14, 2015 | 19.18 | 19.23 | 18.82 | 19.05 | 1,012,430 | -0.13(-0.68%) |
Sep 11, 2015 | 19.08 | 19.18 | 18.89 | 19.18 | 1,617,933 | +0.04(+0.18%) |
Sep 10, 2015 | 18.82 | 19.23 | 18.76 | 19.15 | 1,206,009 | +0.28(+1.48%) |
Sep 09, 2015 | 18.85 | 19.10 | 18.76 | 18.87 | 1,404,119 | +0.18(+0.98%) |
Sep 08, 2015 | 18.59 | 18.81 | 18.52 | 18.68 | 1,135,131 | +0.22(+1.18%) |
Sep 04, 2015 | 18.67 | 18.46 | 18.46 | 18.46 | 901,140 | -0.46(-2.41%) |
Sep 03, 2015 | 18.80 | 19.14 | 18.78 | 18.92 | 1,289,713 | +0.01(+0.05%) |
Sep 02, 2015 | 19.04 | 19.06 | 18.53 | 18.91 | 1,523,243 | +0.08(+0.42%) |
Sep 01, 2015 | 19.48 | 19.57 | 18.67 | 18.83 | 1,847,765 | -0.82(-4.19%) |
Aug 31, 2015 | 19.68 | 19.85 | 19.52 | 19.66 | 1,227,938 | -0.18(-0.88%) |
Aug 28, 2015 | 19.51 | 19.84 | 19.35 | 19.83 | 1,152,885 | +0.23(+1.16%) |
Aug 27, 2015 | 19.39 | 19.92 | 19.30 | 19.60 | 1,189,002 | +0.35(+1.82%) |
Aug 26, 2015 | 18.92 | 19.30 | 18.50 | 19.25 | 1,806,527 | +0.60(+3.24%) |
Aug 25, 2015 | 19.09 | 19.42 | 18.64 | 18.65 | 1,181,010 | -0.07(-0.37%) |
Aug 24, 2015 | 18.18 | 19.58 | 16.88 | 18.72 | 1,885,673 | -0.51(-2.64%) |
Aug 21, 2015 | 19.40 | 19.58 | 19.20 | 19.23 | 1,553,365 | -0.35(-1.79%) |
Aug 20, 2015 | 19.89 | 20.01 | 19.56 | 19.58 | 679,336 | -0.41(-2.06%) |
Aug 19, 2015 | 20.01 | 20.16 | 19.77 | 19.99 | 844,790 | -0.11(-0.57%) |
Aug 18, 2015 | 20.64 | 20.64 | 20.03 | 20.10 | 1,169,761 | -0.54(-2.63%) |
Aug 17, 2015 | 20.25 | 20.65 | 20.22 | 20.64 | 855,738 | +0.30(+1.46%) |
Aug 14, 2015 | 20.44 | 20.46 | 20.06 | 20.35 | 737,578 | +0.11(+0.56%) |
Aug 13, 2015 | 20.43 | 20.54 | 20.21 | 20.23 | 1,061,088 | -0.20(-0.99%) |
Aug 12, 2015 | 19.83 | 20.45 | 19.54 | 20.43 | 1,480,744 | +0.47(+2.37%) |
Aug 11, 2015 | 20.34 | 20.34 | 19.80 | 19.96 | 2,219,926 | -0.60(-2.94%) |
Aug 10, 2015 | 20.09 | 20.62 | 19.95 | 20.57 | 1,574,747 | +0.62(+3.12%) |
Aug 07, 2015 | 20.01 | 20.12 | 19.59 | 19.94 | 1,788,633 | -0.11(-0.57%) |
Aug 06, 2015 | 20.64 | 20.71 | 19.70 | 20.06 | 2,927,651 | -0.55(-2.68%) |
Aug 05, 2015 | 21.06 | 21.24 | 20.60 | 20.61 | 1,584,902 | -0.16(-0.76%) |
Aug 04, 2015 | 21.11 | 21.22 | 20.64 | 20.77 | 2,032,769 | -0.36(-1.70%) |