Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.52 | 18.90 | 18.25 | 18.50 | 781,447 | -0.02(-0.11%) |
Oct 29, 2015 | 19.69 | 19.81 | 18.45 | 18.52 | 1,024,042 | -1.34(-6.75%) |
Oct 28, 2015 | 18.99 | 19.87 | 18.73 | 19.86 | 420,353 | +0.90(+4.75%) |
Oct 27, 2015 | 18.96 | 19.19 | 18.79 | 18.96 | 393,308 | -0.06(-0.32%) |
Oct 26, 2015 | 18.76 | 19.06 | 18.53 | 19.02 | 229,688 | +0.19(+1.01%) |
Oct 23, 2015 | 19.33 | 19.40 | 18.73 | 18.83 | 480,270 | -0.27(-1.41%) |
Oct 22, 2015 | 18.24 | 19.15 | 18.18 | 19.10 | 443,000 | +0.95(+5.23%) |
Oct 21, 2015 | 18.87 | 18.96 | 18.03 | 18.15 | 410,765 | -0.62(-3.30%) |
Oct 20, 2015 | 19.18 | 19.33 | 18.63 | 18.77 | 368,034 | -0.46(-2.39%) |
Oct 19, 2015 | 19.45 | 19.66 | 18.90 | 19.23 | 395,639 | -0.35(-1.79%) |
Oct 16, 2015 | 19.78 | 19.88 | 19.28 | 19.58 | 417,639 | -0.13(-0.66%) |
Oct 15, 2015 | 18.90 | 19.73 | 18.90 | 19.71 | 625,739 | +0.86(+4.56%) |
Oct 14, 2015 | 18.65 | 18.89 | 18.43 | 18.85 | 724,141 | +0.18(+0.96%) |
Oct 13, 2015 | 18.52 | 18.99 | 18.52 | 18.67 | 465,440 | +0.07(+0.38%) |
Oct 12, 2015 | 18.55 | 18.65 | 18.28 | 18.60 | 342,962 | +0.05(+0.27%) |
Oct 09, 2015 | 18.89 | 19.00 | 18.43 | 18.55 | 329,018 | -0.28(-1.49%) |
Oct 08, 2015 | 18.61 | 18.91 | 18.25 | 18.83 | 519,924 | +0.19(+1.02%) |
Oct 07, 2015 | 18.48 | 18.64 | 18.07 | 18.64 | 330,412 | +0.27(+1.47%) |
Oct 06, 2015 | 19.00 | 19.00 | 17.99 | 18.37 | 717,449 | -0.38(-2.03%) |
Oct 05, 2015 | 18.31 | 18.75 | 18.24 | 18.75 | 332,400 | +0.58(+3.19%) |
Oct 02, 2015 | 17.55 | 18.20 | 17.46 | 18.17 | 666,738 | +0.37(+2.08%) |
Oct 01, 2015 | 18.09 | 18.20 | 17.49 | 17.80 | 535,669 | -0.35(-1.93%) |
Sep 30, 2015 | 17.54 | 18.19 | 17.28 | 18.15 | 840,403 | +0.67(+3.83%) |
Sep 29, 2015 | 17.89 | 17.99 | 17.28 | 17.48 | 574,335 | -0.37(-2.07%) |
Sep 28, 2015 | 18.42 | 18.66 | 17.78 | 17.85 | 501,397 | -0.61(-3.30%) |
Sep 25, 2015 | 19.05 | 19.05 | 18.38 | 18.46 | 472,932 | -0.39(-2.07%) |
Sep 24, 2015 | 18.75 | 18.94 | 18.66 | 18.85 | 483,989 | -0.06(-0.32%) |
Sep 23, 2015 | 18.87 | 19.15 | 18.78 | 18.91 | 345,467 | +0.13(+0.69%) |
Sep 22, 2015 | 18.70 | 19.07 | 18.65 | 18.78 | 614,034 | -0.16(-0.84%) |
Sep 21, 2015 | 19.15 | 19.63 | 18.84 | 18.94 | 467,957 | +0.01(+0.05%) |
Sep 18, 2015 | 18.61 | 19.20 | 18.37 | 18.93 | 1,558,196 | +0.10(+0.53%) |
Sep 17, 2015 | 18.86 | 19.11 | 18.55 | 18.83 | 391,537 | -0.08(-0.42%) |
Sep 16, 2015 | 18.90 | 18.92 | 18.56 | 18.91 | 342,621 | +0.03(+0.16%) |
Sep 15, 2015 | 18.30 | 18.95 | 18.05 | 18.88 | 490,971 | +0.60(+3.28%) |
Sep 14, 2015 | 18.45 | 18.66 | 18.24 | 18.28 | 372,010 | -0.17(-0.92%) |
Sep 11, 2015 | 18.22 | 18.51 | 18.00 | 18.45 | 364,018 | +0.15(+0.82%) |
Sep 10, 2015 | 18.01 | 18.42 | 17.95 | 18.30 | 730,073 | +0.23(+1.27%) |
Sep 09, 2015 | 18.15 | 18.48 | 18.04 | 18.07 | 763,585 | +0.12(+0.67%) |
Sep 08, 2015 | 17.43 | 18.11 | 17.31 | 17.95 | 777,020 | +0.86(+5.03%) |
Sep 04, 2015 | 17.13 | 17.09 | 17.09 | 17.09 | 672,400 | -0.31(-1.78%) |
Sep 03, 2015 | 17.30 | 17.72 | 17.27 | 17.40 | 788,951 | +0.17(+0.99%) |
Sep 02, 2015 | 17.09 | 17.24 | 16.84 | 17.23 | 866,915 | +0.35(+2.07%) |
Sep 01, 2015 | 16.83 | 17.28 | 16.80 | 16.88 | 827,874 | -0.33(-1.92%) |
Aug 31, 2015 | 17.34 | 17.72 | 17.17 | 17.21 | 1,408,638 | -0.16(-0.92%) |
Aug 28, 2015 | 17.45 | 17.58 | 16.87 | 17.37 | 970,946 | -0.12(-0.69%) |
Aug 27, 2015 | 17.15 | 17.78 | 17.01 | 17.49 | 1,453,285 | +0.37(+2.16%) |
Aug 26, 2015 | 17.24 | 17.39 | 16.65 | 17.12 | 2,027,247 | +0.26(+1.54%) |
Aug 25, 2015 | 18.56 | 18.67 | 16.75 | 16.86 | 1,544,441 | -1.14(-6.33%) |
Aug 24, 2015 | 18.52 | 18.98 | 17.94 | 18.00 | 1,414,202 | -1.41(-7.26%) |
Aug 21, 2015 | 19.06 | 19.52 | 18.63 | 19.41 | 1,216,500 | -0.42(-2.12%) |
Aug 20, 2015 | 20.41 | 20.49 | 19.80 | 19.83 | 490,530 | -0.87(-4.20%) |
Aug 19, 2015 | 20.47 | 20.87 | 20.17 | 20.70 | 619,747 | +0.17(+0.83%) |
Aug 18, 2015 | 20.14 | 20.94 | 20.08 | 20.53 | 949,894 | +0.32(+1.58%) |
Aug 17, 2015 | 19.28 | 20.31 | 19.28 | 20.21 | 1,057,312 | +0.89(+4.61%) |
Aug 14, 2015 | 19.24 | 19.44 | 18.94 | 19.32 | 331,979 | +0.02(+0.10%) |
Aug 13, 2015 | 19.59 | 19.69 | 19.24 | 19.30 | 702,568 | -0.22(-1.13%) |
Aug 12, 2015 | 19.31 | 19.68 | 18.78 | 19.52 | 623,477 | +0.05(+0.26%) |
Aug 11, 2015 | 19.54 | 19.81 | 19.33 | 19.47 | 388,959 | -0.19(-0.97%) |
Aug 10, 2015 | 19.17 | 20.00 | 18.99 | 19.66 | 819,853 | +0.86(+4.57%) |
Aug 07, 2015 | 18.88 | 19.37 | 18.64 | 18.80 | 470,382 | -0.22(-1.16%) |
Aug 06, 2015 | 19.50 | 19.61 | 18.97 | 19.02 | 804,033 | -0.42(-2.16%) |
Aug 05, 2015 | 19.50 | 19.67 | 19.26 | 19.44 | 1,020,259 | +0.05(+0.26%) |
Aug 04, 2015 | 19.86 | 20.20 | 19.26 | 19.39 | 1,239,621 | -0.67(-3.34%) |