Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.14 | 15.18 | 14.72 | 14.92 | 5,569,867 | -1.90(-11.28%) |
Oct 29, 2015 | 16.49 | 16.84 | 16.44 | 16.81 | 1,942,591 | -0.27(-1.59%) |
Oct 28, 2015 | 17.17 | 17.37 | 16.82 | 17.09 | 1,634,885 | +0.06(+0.34%) |
Oct 27, 2015 | 17.08 | 17.23 | 16.96 | 17.03 | 1,327,705 | -0.11(-0.62%) |
Oct 26, 2015 | 17.47 | 17.57 | 16.99 | 17.13 | 1,638,729 | -0.14(-0.79%) |
Oct 23, 2015 | 17.40 | 17.58 | 17.20 | 17.27 | 1,717,920 | -0.06(-0.34%) |
Oct 22, 2015 | 17.09 | 17.35 | 17.01 | 17.33 | 1,736,929 | +0.53(+3.13%) |
Oct 21, 2015 | 16.62 | 16.89 | 16.60 | 16.80 | 1,798,159 | +0.05(+0.29%) |
Oct 20, 2015 | 16.78 | 16.85 | 16.49 | 16.75 | 1,486,963 | +0.06(+0.35%) |
Oct 19, 2015 | 16.73 | 16.87 | 16.52 | 16.70 | 1,794,926 | -0.26(-1.55%) |
Oct 16, 2015 | 16.82 | 17.06 | 16.65 | 16.96 | 2,370,587 | +0.18(+1.10%) |
Oct 15, 2015 | 16.43 | 16.77 | 16.39 | 16.77 | 2,566,796 | +0.44(+2.68%) |
Oct 14, 2015 | 16.51 | 16.65 | 16.23 | 16.34 | 2,369,539 | -0.09(-0.53%) |
Oct 13, 2015 | 16.92 | 17.13 | 16.41 | 16.42 | 2,891,086 | -0.55(-3.27%) |
Oct 12, 2015 | 17.17 | 17.28 | 16.96 | 16.98 | 1,496,564 | -0.18(-1.08%) |
Oct 09, 2015 | 16.96 | 17.38 | 16.93 | 17.16 | 2,990,996 | +0.33(+1.97%) |
Oct 08, 2015 | 16.88 | 17.13 | 16.78 | 16.83 | 3,250,761 | +0.24(+1.47%) |
Oct 07, 2015 | 17.01 | 17.22 | 16.41 | 16.59 | 3,000,179 | -0.74(-4.27%) |
Oct 06, 2015 | 17.75 | 17.83 | 17.23 | 17.33 | 2,095,252 | -0.37(-2.09%) |
Oct 05, 2015 | 17.40 | 17.75 | 17.39 | 17.70 | 2,758,445 | +0.11(+0.61%) |
Oct 02, 2015 | 16.90 | 17.60 | 16.79 | 17.59 | 2,284,147 | +0.57(+3.37%) |
Oct 01, 2015 | 17.26 | 17.27 | 16.80 | 17.02 | 2,896,160 | -0.29(-1.69%) |
Sep 30, 2015 | 17.30 | 17.46 | 17.13 | 17.31 | 3,197,001 | +0.60(+3.61%) |
Sep 29, 2015 | 16.39 | 16.87 | 16.27 | 16.71 | 2,325,800 | +0.22(+1.36%) |
Sep 28, 2015 | 16.91 | 16.97 | 16.47 | 16.48 | 2,999,213 | -0.46(-2.70%) |
Sep 25, 2015 | 16.87 | 17.20 | 16.82 | 16.94 | 3,524,744 | +0.27(+1.63%) |
Sep 24, 2015 | 15.64 | 16.71 | 15.62 | 16.67 | 4,440,894 | +0.54(+3.38%) |
Sep 23, 2015 | 16.44 | 16.50 | 16.11 | 16.12 | 2,296,373 | -0.38(-2.30%) |
Sep 22, 2015 | 16.43 | 16.58 | 16.27 | 16.50 | 1,710,807 | -0.21(-1.28%) |
Sep 21, 2015 | 16.92 | 16.98 | 16.71 | 16.72 | 1,818,357 | -0.20(-1.21%) |
Sep 18, 2015 | 17.58 | 17.62 | 16.91 | 16.92 | 2,054,166 | -0.92(-5.18%) |
Sep 17, 2015 | 17.44 | 18.13 | 17.44 | 17.84 | 1,677,349 | +0.07(+0.38%) |
Sep 16, 2015 | 17.81 | 17.95 | 17.74 | 17.78 | 2,773,419 | +0.04(+0.22%) |
Sep 15, 2015 | 17.70 | 17.82 | 17.59 | 17.74 | 1,678,826 | -0.07(-0.38%) |
Sep 14, 2015 | 17.56 | 17.85 | 17.42 | 17.81 | 2,338,002 | +0.30(+1.72%) |
Sep 11, 2015 | 17.53 | 17.60 | 17.41 | 17.50 | 1,247,224 | -0.02(-0.11%) |
Sep 10, 2015 | 17.56 | 17.74 | 17.41 | 17.52 | 2,746,367 | -0.43(-2.38%) |
Sep 09, 2015 | 18.38 | 18.54 | 17.94 | 17.95 | 1,597,284 | -0.24(-1.34%) |
Sep 08, 2015 | 18.36 | 18.53 | 18.12 | 18.19 | 1,563,313 | +0.27(+1.52%) |
Sep 04, 2015 | 18.43 | 17.92 | 17.92 | 17.92 | 1,879,509 | -0.57(-3.10%) |
Sep 03, 2015 | 18.05 | 18.66 | 17.98 | 18.50 | 2,657,178 | +0.40(+2.20%) |
Sep 02, 2015 | 18.06 | 18.12 | 17.82 | 18.10 | 2,345,401 | +0.01(+0.05%) |
Sep 01, 2015 | 18.19 | 18.47 | 17.99 | 18.09 | 2,441,389 | -0.45(-2.41%) |
Aug 31, 2015 | 18.04 | 18.56 | 17.89 | 18.54 | 3,204,695 | -0.25(-1.35%) |
Aug 28, 2015 | 18.66 | 18.89 | 18.57 | 18.79 | 2,403,139 | -0.04(-0.21%) |
Aug 27, 2015 | 18.69 | 19.09 | 18.44 | 18.83 | 2,547,902 | +0.47(+2.54%) |
Aug 26, 2015 | 17.92 | 18.40 | 17.61 | 18.36 | 2,759,128 | +0.50(+2.78%) |
Aug 25, 2015 | 18.56 | 18.58 | 17.86 | 17.86 | 1,358,830 | -0.18(-1.02%) |
Aug 24, 2015 | 17.58 | 18.42 | 15.93 | 18.05 | 1,869,918 | -0.61(-3.28%) |
Aug 21, 2015 | 19.18 | 19.20 | 18.65 | 18.66 | 1,938,745 | -0.96(-4.91%) |
Aug 20, 2015 | 19.42 | 19.66 | 19.35 | 19.62 | 1,172,545 | +0.16(+0.80%) |
Aug 19, 2015 | 19.68 | 19.70 | 19.28 | 19.47 | 1,577,441 | -0.44(-2.20%) |
Aug 18, 2015 | 19.55 | 19.98 | 19.47 | 19.91 | 2,151,494 | +0.23(+1.19%) |
Aug 17, 2015 | 19.63 | 19.99 | 19.61 | 19.67 | 1,260,177 | -0.09(-0.44%) |
Aug 14, 2015 | 19.77 | 19.98 | 19.75 | 19.76 | 968,209 | +0.03(+0.15%) |
Aug 13, 2015 | 19.61 | 19.82 | 19.50 | 19.73 | 1,490,399 | -0.03(-0.15%) |
Aug 12, 2015 | 19.85 | 19.95 | 19.58 | 19.76 | 2,578,867 | -0.14(-0.69%) |
Aug 11, 2015 | 19.65 | 19.92 | 19.53 | 19.90 | 1,553,048 | -0.12(-0.58%) |
Aug 10, 2015 | 19.62 | 20.01 | 19.55 | 20.01 | 1,081,809 | +0.46(+2.34%) |
Aug 07, 2015 | 19.32 | 19.68 | 19.26 | 19.56 | 1,330,742 | -0.09(-0.45%) |
Aug 06, 2015 | 19.91 | 19.96 | 19.60 | 19.64 | 1,530,666 | -0.39(-1.94%) |
Aug 05, 2015 | 20.08 | 20.18 | 19.92 | 20.03 | 1,081,415 | -0.10(-0.48%) |
Aug 04, 2015 | 19.97 | 20.16 | 19.91 | 20.13 | 1,474,141 | +0.02(+0.10%) |