Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.95 | 20.60 | 19.73 | 20.02 | 4,734,469 | +0.13(+0.68%) |
Oct 29, 2015 | 20.15 | 20.55 | 19.61 | 19.88 | 5,459,955 | +0.22(+1.12%) |
Oct 28, 2015 | 20.22 | 20.74 | 19.41 | 19.66 | 5,126,682 | -0.16(-0.82%) |
Oct 27, 2015 | 19.63 | 20.14 | 19.51 | 19.82 | 3,214,669 | +0.04(+0.21%) |
Oct 26, 2015 | 20.28 | 20.43 | 19.78 | 19.78 | 3,875,436 | -0.78(-3.79%) |
Oct 23, 2015 | 20.74 | 20.79 | 20.14 | 20.56 | 4,884,559 | -0.02(-0.10%) |
Oct 22, 2015 | 20.00 | 20.76 | 20.00 | 20.58 | 3,690,886 | +0.45(+2.25%) |
Oct 21, 2015 | 20.13 | 20.36 | 19.76 | 20.13 | 3,538,300 | -0.35(-1.73%) |
Oct 20, 2015 | 20.34 | 20.93 | 20.25 | 20.48 | 3,874,923 | +0.46(+2.30%) |
Oct 19, 2015 | 20.52 | 20.86 | 19.97 | 20.02 | 3,912,607 | -0.64(-3.08%) |
Oct 16, 2015 | 20.99 | 21.42 | 20.63 | 20.66 | 3,912,884 | -0.67(-3.12%) |
Oct 15, 2015 | 20.98 | 21.71 | 20.74 | 21.32 | 4,735,538 | -0.06(-0.30%) |
Oct 14, 2015 | 20.45 | 21.44 | 20.34 | 21.39 | 5,468,994 | +1.37(+6.86%) |
Oct 13, 2015 | 19.68 | 20.30 | 19.49 | 20.02 | 3,762,703 | +0.40(+2.06%) |
Oct 12, 2015 | 20.78 | 20.96 | 19.50 | 19.61 | 3,554,826 | -0.71(-3.52%) |
Oct 09, 2015 | 20.23 | 20.43 | 19.91 | 20.33 | 5,043,166 | +0.87(+4.47%) |
Oct 08, 2015 | 19.74 | 20.48 | 19.44 | 19.46 | 6,050,940 | -0.47(-2.34%) |
Oct 07, 2015 | 20.51 | 20.54 | 19.82 | 19.92 | 6,875,317 | -0.46(-2.26%) |
Oct 06, 2015 | 20.55 | 20.84 | 19.90 | 20.38 | 7,159,676 | +0.35(+1.77%) |
Oct 05, 2015 | 19.79 | 20.30 | 19.54 | 20.03 | 6,452,910 | +0.35(+1.80%) |
Oct 02, 2015 | 18.40 | 19.70 | 18.34 | 19.68 | 7,503,310 | +2.19(+12.55%) |
Oct 01, 2015 | 18.08 | 18.36 | 17.31 | 17.48 | 4,432,443 | -0.43(-2.41%) |
Sep 30, 2015 | 17.19 | 17.93 | 17.13 | 17.91 | 4,623,831 | +0.47(+2.68%) |
Sep 29, 2015 | 17.64 | 18.07 | 17.31 | 17.45 | 3,922,228 | -0.05(-0.28%) |
Sep 28, 2015 | 17.82 | 17.96 | 17.36 | 17.50 | 4,861,519 | -0.89(-4.85%) |
Sep 25, 2015 | 17.70 | 18.49 | 17.57 | 18.39 | 6,486,112 | +0.16(+0.89%) |
Sep 24, 2015 | 16.86 | 18.30 | 16.85 | 18.23 | 9,246,373 | +1.87(+11.42%) |
Sep 23, 2015 | 16.63 | 16.69 | 16.22 | 16.36 | 3,406,021 | +0.06(+0.39%) |
Sep 22, 2015 | 16.60 | 16.75 | 16.10 | 16.29 | 4,698,511 | -0.76(-4.44%) |
Sep 21, 2015 | 17.01 | 17.66 | 17.00 | 17.05 | 4,208,791 | -0.25(-1.47%) |
Sep 18, 2015 | 17.63 | 18.03 | 17.04 | 17.31 | 6,303,262 | +0.11(+0.66%) |
Sep 17, 2015 | 16.54 | 17.38 | 16.34 | 17.19 | 7,122,142 | +0.40(+2.40%) |
Sep 16, 2015 | 16.03 | 16.82 | 16.02 | 16.79 | 4,634,403 | +1.17(+7.52%) |
Sep 15, 2015 | 15.60 | 16.07 | 15.52 | 15.61 | 3,829,526 | -0.08(-0.50%) |
Sep 14, 2015 | 15.36 | 16.03 | 15.23 | 15.69 | 4,740,797 | +0.02(+0.14%) |
Sep 11, 2015 | 15.20 | 15.82 | 15.01 | 15.67 | 4,737,261 | +0.23(+1.51%) |
Sep 10, 2015 | 15.54 | 15.89 | 15.24 | 15.44 | 5,180,514 | +0.19(+1.25%) |
Sep 09, 2015 | 15.78 | 15.82 | 15.06 | 15.25 | 6,841,963 | -0.79(-4.90%) |
Sep 08, 2015 | 16.29 | 16.46 | 15.86 | 16.03 | 3,525,515 | -0.11(-0.66%) |
Sep 04, 2015 | 15.98 | 16.14 | 16.14 | 16.14 | 3,890,073 | +0.01(+0.09%) |
Sep 03, 2015 | 16.38 | 17.11 | 16.11 | 16.12 | 6,182,856 | -0.59(-3.51%) |
Sep 02, 2015 | 17.04 | 17.28 | 16.48 | 16.71 | 5,149,698 | -0.36(-2.11%) |
Sep 01, 2015 | 17.39 | 17.74 | 17.04 | 17.07 | 7,937,777 | -0.25(-1.43%) |
Aug 31, 2015 | 16.98 | 17.33 | 16.61 | 17.32 | 4,470,270 | -0.06(-0.37%) |
Aug 28, 2015 | 16.59 | 17.58 | 16.53 | 17.38 | 6,124,256 | +0.89(+5.38%) |
Aug 27, 2015 | 15.93 | 16.73 | 15.70 | 16.50 | 7,362,948 | +0.66(+4.17%) |
Aug 26, 2015 | 16.33 | 16.33 | 15.53 | 15.84 | 7,756,945 | -0.79(-4.77%) |
Aug 25, 2015 | 17.37 | 17.59 | 16.26 | 16.63 | 7,465,578 | -0.69(-3.97%) |
Aug 24, 2015 | 18.28 | 19.20 | 17.20 | 17.32 | 8,396,533 | -1.07(-5.80%) |
Aug 21, 2015 | 19.35 | 19.55 | 18.27 | 18.38 | 5,930,653 | -0.63(-3.32%) |
Aug 20, 2015 | 19.11 | 19.59 | 19.00 | 19.02 | 7,715,023 | +0.53(+2.89%) |
Aug 19, 2015 | 17.50 | 18.79 | 17.46 | 18.48 | 7,551,251 | +1.22(+7.08%) |
Aug 18, 2015 | 16.94 | 17.44 | 16.82 | 17.26 | 3,496,761 | -0.02(-0.12%) |
Aug 17, 2015 | 17.08 | 17.46 | 16.83 | 17.28 | 4,276,375 | +0.64(+3.84%) |
Aug 14, 2015 | 17.30 | 17.37 | 16.47 | 16.64 | 4,065,216 | -0.36(-2.15%) |
Aug 13, 2015 | 17.43 | 17.86 | 16.90 | 17.01 | 5,383,671 | -1.14(-6.27%) |
Aug 12, 2015 | 17.16 | 18.23 | 17.16 | 18.14 | 7,600,220 | +1.50(+9.03%) |
Aug 11, 2015 | 16.71 | 16.83 | 16.17 | 16.64 | 5,183,817 | +0.01(+0.08%) |
Aug 10, 2015 | 15.72 | 16.71 | 15.38 | 16.63 | 5,291,130 | +1.12(+7.24%) |
Aug 07, 2015 | 15.41 | 15.96 | 15.39 | 15.51 | 3,866,280 | +0.11(+0.73%) |
Aug 06, 2015 | 14.93 | 15.75 | 14.74 | 15.39 | 5,737,098 | +0.58(+3.93%) |
Aug 05, 2015 | 15.10 | 15.32 | 14.80 | 14.81 | 3,868,241 | -0.14(-0.94%) |
Aug 04, 2015 | 15.04 | 15.30 | 14.81 | 14.95 | 3,676,304 | +0.10(+0.66%) |