Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.60 | 19.79 | 19.33 | 19.51 | 1,211,384 | -0.16(-0.84%) |
Oct 29, 2015 | 19.87 | 19.98 | 19.65 | 19.67 | 1,017,975 | -0.29(-1.45%) |
Oct 28, 2015 | 19.51 | 20.00 | 19.42 | 19.96 | 1,343,069 | +0.56(+2.86%) |
Oct 27, 2015 | 19.37 | 19.59 | 18.61 | 19.40 | 1,015,907 | -0.12(-0.60%) |
Oct 26, 2015 | 19.59 | 19.67 | 19.32 | 19.52 | 1,183,883 | -0.08(-0.40%) |
Oct 23, 2015 | 19.49 | 19.64 | 19.31 | 19.60 | 1,213,929 | +0.23(+1.21%) |
Oct 22, 2015 | 19.05 | 19.40 | 18.67 | 19.37 | 1,175,284 | +0.53(+2.82%) |
Oct 21, 2015 | 18.65 | 19.01 | 18.58 | 18.83 | 1,438,563 | +0.25(+1.35%) |
Oct 20, 2015 | 18.42 | 18.65 | 18.33 | 18.58 | 604,062 | +0.20(+1.11%) |
Oct 19, 2015 | 18.15 | 18.55 | 18.15 | 18.38 | 418,156 | +0.09(+0.51%) |
Oct 16, 2015 | 18.58 | 18.82 | 18.22 | 18.29 | 677,932 | -0.22(-1.18%) |
Oct 15, 2015 | 18.25 | 18.51 | 18.07 | 18.51 | 703,840 | +0.35(+1.94%) |
Oct 14, 2015 | 18.56 | 18.84 | 18.13 | 18.15 | 950,101 | -0.46(-2.48%) |
Oct 13, 2015 | 18.59 | 18.83 | 18.52 | 18.61 | 424,492 | -0.09(-0.46%) |
Oct 12, 2015 | 18.47 | 18.72 | 18.40 | 18.70 | 449,457 | +0.17(+0.93%) |
Oct 09, 2015 | 18.66 | 18.76 | 18.43 | 18.53 | 512,667 | -0.11(-0.59%) |
Oct 08, 2015 | 18.44 | 18.68 | 18.31 | 18.64 | 808,313 | +0.21(+1.15%) |
Oct 07, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 710,973 | +0.38(+2.08%) |
Oct 06, 2015 | 18.10 | 18.17 | 17.79 | 18.05 | 1,226,493 | -0.12(-0.65%) |
Oct 05, 2015 | 17.73 | 18.20 | 17.68 | 18.17 | 586,172 | +0.48(+2.74%) |
Oct 02, 2015 | 17.51 | 17.70 | 17.02 | 17.68 | 849,874 | -0.09(-0.53%) |
Oct 01, 2015 | 17.79 | 17.98 | 17.51 | 17.78 | 587,824 | -0.02(-0.09%) |
Sep 30, 2015 | 17.75 | 17.83 | 17.59 | 17.79 | 1,074,054 | +0.17(+0.98%) |
Sep 29, 2015 | 17.57 | 17.72 | 17.50 | 17.62 | 809,059 | +0.11(+0.63%) |
Sep 28, 2015 | 17.65 | 17.72 | 17.48 | 17.51 | 833,705 | -0.22(-1.24%) |
Sep 25, 2015 | 17.87 | 17.97 | 17.66 | 17.73 | 679,031 | +0.05(+0.27%) |
Sep 24, 2015 | 17.33 | 17.72 | 17.33 | 17.68 | 542,108 | +0.16(+0.89%) |
Sep 23, 2015 | 17.47 | 17.69 | 17.39 | 17.53 | 340,301 | +0.05(+0.31%) |
Sep 22, 2015 | 17.33 | 17.50 | 17.31 | 17.47 | 543,357 | -0.09(-0.49%) |
Sep 21, 2015 | 17.39 | 17.65 | 17.21 | 17.56 | 694,355 | +0.34(+2.00%) |
Sep 18, 2015 | 17.21 | 17.33 | 17.03 | 17.21 | 1,352,908 | -0.27(-1.52%) |
Sep 17, 2015 | 17.86 | 18.05 | 17.43 | 17.48 | 787,098 | -0.35(-1.97%) |
Sep 16, 2015 | 17.75 | 17.85 | 17.62 | 17.83 | 310,603 | +0.07(+0.40%) |
Sep 15, 2015 | 17.62 | 17.84 | 17.55 | 17.76 | 509,713 | +0.21(+1.20%) |
Sep 14, 2015 | 17.37 | 17.64 | 17.29 | 17.55 | 554,770 | +0.18(+1.04%) |
Sep 11, 2015 | 17.32 | 17.44 | 17.20 | 17.37 | 633,186 | -0.12(-0.67%) |
Sep 10, 2015 | 17.28 | 17.64 | 17.28 | 17.49 | 361,870 | +0.09(+0.54%) |
Sep 09, 2015 | 17.79 | 17.83 | 17.37 | 17.39 | 548,668 | -0.23(-1.33%) |
Sep 08, 2015 | 17.44 | 17.66 | 17.10 | 17.63 | 401,140 | +0.48(+2.83%) |
Sep 04, 2015 | 17.09 | 17.14 | 17.14 | 17.14 | 526,510 | -0.16(-0.95%) |
Sep 03, 2015 | 17.29 | 17.50 | 17.15 | 17.31 | 422,070 | +0.05(+0.27%) |
Sep 02, 2015 | 17.25 | 17.32 | 16.89 | 17.26 | 769,851 | +0.22(+1.29%) |
Sep 01, 2015 | 17.38 | 17.46 | 16.98 | 17.04 | 1,110,578 | -0.70(-3.97%) |
Aug 31, 2015 | 17.44 | 17.78 | 17.42 | 17.75 | 675,088 | +0.18(+1.02%) |
Aug 28, 2015 | 17.46 | 17.67 | 17.39 | 17.57 | 628,231 | +0.02(+0.13%) |
Aug 27, 2015 | 17.51 | 17.69 | 17.32 | 17.54 | 1,148,970 | +0.16(+0.90%) |
Aug 26, 2015 | 17.12 | 17.44 | 16.88 | 17.39 | 1,319,599 | +0.66(+3.93%) |
Aug 25, 2015 | 17.27 | 17.27 | 16.71 | 16.73 | 1,402,007 | -0.06(-0.37%) |
Aug 24, 2015 | 16.95 | 17.37 | 16.62 | 16.79 | 1,544,194 | -0.89(-5.04%) |
Aug 21, 2015 | 17.45 | 17.75 | 17.36 | 17.68 | 1,465,209 | -0.01(-0.04%) |
Aug 20, 2015 | 17.90 | 18.04 | 17.68 | 17.69 | 825,119 | -0.42(-2.33%) |
Aug 19, 2015 | 17.97 | 18.36 | 17.83 | 18.11 | 901,929 | +0.07(+0.39%) |
Aug 18, 2015 | 18.14 | 18.30 | 18.04 | 18.04 | 372,920 | -0.14(-0.77%) |
Aug 17, 2015 | 18.07 | 18.40 | 17.93 | 18.18 | 684,026 | +0.00(+0.00%) |
Aug 14, 2015 | 17.88 | 18.18 | 17.86 | 18.18 | 376,212 | +0.26(+1.44%) |
Aug 13, 2015 | 17.82 | 18.05 | 17.73 | 17.93 | 435,105 | +0.16(+0.92%) |
Aug 12, 2015 | 18.07 | 18.22 | 17.52 | 17.76 | 763,646 | -0.48(-2.66%) |
Aug 11, 2015 | 18.24 | 18.46 | 18.12 | 18.25 | 552,582 | -0.20(-1.10%) |
Aug 10, 2015 | 18.35 | 18.55 | 18.31 | 18.45 | 521,029 | +0.26(+1.42%) |
Aug 07, 2015 | 18.19 | 18.35 | 18.06 | 18.19 | 561,556 | -0.05(-0.26%) |
Aug 06, 2015 | 18.42 | 18.51 | 18.20 | 18.24 | 780,903 | -0.11(-0.60%) |
Aug 05, 2015 | 18.15 | 18.43 | 18.15 | 18.35 | 608,770 | +0.27(+1.51%) |
Aug 04, 2015 | 18.07 | 18.29 | 18.02 | 18.07 | 402,417 | +0.07(+0.39%) |