Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.20 | 20.57 | 20.20 | 20.31 | 2,083,740 | +0.04(+0.19%) |
Oct 29, 2015 | 19.23 | 20.41 | 19.01 | 20.27 | 3,068,210 | +1.04(+5.41%) |
Oct 28, 2015 | 19.07 | 19.36 | 19.00 | 19.23 | 2,875,800 | +0.11(+0.57%) |
Oct 27, 2015 | 19.07 | 19.24 | 18.96 | 19.12 | 1,453,310 | +0.06(+0.30%) |
Oct 26, 2015 | 19.11 | 19.30 | 18.92 | 19.06 | 2,527,320 | -0.03(-0.14%) |
Oct 23, 2015 | 18.89 | 19.20 | 18.72 | 19.09 | 1,207,480 | +0.42(+2.23%) |
Oct 22, 2015 | 18.42 | 18.87 | 18.35 | 18.67 | 996,360 | +0.43(+2.33%) |
Oct 21, 2015 | 18.37 | 18.49 | 18.06 | 18.25 | 1,492,500 | -0.07(-0.37%) |
Oct 20, 2015 | 18.58 | 18.65 | 18.15 | 18.31 | 913,720 | -0.27(-1.47%) |
Oct 19, 2015 | 18.41 | 18.64 | 18.31 | 18.59 | 1,318,920 | +0.10(+0.56%) |
Oct 16, 2015 | 18.52 | 18.58 | 18.33 | 18.48 | 836,040 | -0.07(-0.37%) |
Oct 15, 2015 | 18.35 | 18.56 | 18.14 | 18.55 | 1,008,170 | +0.30(+1.63%) |
Oct 14, 2015 | 18.46 | 18.61 | 18.19 | 18.25 | 1,164,000 | -0.20(-1.09%) |
Oct 13, 2015 | 18.67 | 19.27 | 18.40 | 18.45 | 1,511,430 | -0.30(-1.62%) |
Oct 12, 2015 | 18.76 | 18.94 | 18.61 | 18.76 | 1,516,180 | -0.01(-0.06%) |
Oct 09, 2015 | 18.88 | 19.07 | 18.62 | 18.77 | 1,181,920 | -0.09(-0.50%) |
Oct 08, 2015 | 18.53 | 18.94 | 18.53 | 18.86 | 1,527,350 | +0.29(+1.57%) |
Oct 07, 2015 | 18.31 | 18.61 | 18.19 | 18.57 | 1,695,270 | +0.39(+2.15%) |
Oct 06, 2015 | 18.04 | 18.30 | 17.87 | 18.18 | 3,472,670 | +0.21(+1.16%) |
Oct 05, 2015 | 17.64 | 18.01 | 17.56 | 17.97 | 1,604,550 | +0.45(+2.56%) |
Oct 02, 2015 | 16.82 | 17.53 | 16.82 | 17.52 | 1,082,160 | +0.52(+3.04%) |
Oct 01, 2015 | 17.41 | 17.41 | 16.80 | 17.01 | 1,748,460 | -0.30(-1.73%) |
Sep 30, 2015 | 16.59 | 17.46 | 16.59 | 17.31 | 3,011,110 | +0.85(+5.18%) |
Sep 29, 2015 | 16.63 | 16.76 | 16.35 | 16.45 | 2,856,580 | -0.17(-1.04%) |
Sep 28, 2015 | 17.06 | 17.21 | 16.45 | 16.63 | 3,162,860 | -0.50(-2.91%) |
Sep 25, 2015 | 17.37 | 17.40 | 16.92 | 17.12 | 2,137,820 | -0.05(-0.31%) |
Sep 24, 2015 | 17.30 | 17.67 | 17.01 | 17.18 | 2,167,900 | -0.32(-1.81%) |
Sep 23, 2015 | 17.61 | 17.71 | 17.24 | 17.49 | 2,019,350 | -0.10(-0.54%) |
Sep 22, 2015 | 17.59 | 17.85 | 17.41 | 17.59 | 1,884,080 | -0.27(-1.50%) |
Sep 21, 2015 | 17.78 | 18.15 | 17.70 | 17.86 | 1,894,090 | +0.19(+1.08%) |
Sep 18, 2015 | 17.90 | 17.94 | 17.32 | 17.67 | 2,832,870 | -0.43(-2.40%) |
Sep 17, 2015 | 18.00 | 18.25 | 17.84 | 18.10 | 1,279,580 | +0.11(+0.59%) |
Sep 16, 2015 | 18.00 | 18.21 | 17.89 | 17.99 | 1,364,220 | +0.03(+0.18%) |
Sep 15, 2015 | 17.71 | 18.00 | 17.69 | 17.96 | 793,290 | +0.25(+1.40%) |
Sep 14, 2015 | 17.94 | 17.94 | 17.56 | 17.71 | 1,132,520 | -0.21(-1.18%) |
Sep 11, 2015 | 17.50 | 17.96 | 17.50 | 17.92 | 1,040,030 | +0.13(+0.71%) |
Sep 10, 2015 | 17.72 | 17.94 | 17.70 | 17.80 | 1,283,060 | +0.06(+0.33%) |
Sep 09, 2015 | 18.13 | 18.28 | 17.68 | 17.74 | 1,094,460 | -0.20(-1.14%) |
Sep 08, 2015 | 17.77 | 18.05 | 17.57 | 17.94 | 1,471,610 | +0.46(+2.65%) |
Sep 04, 2015 | 17.61 | 17.48 | 17.48 | 17.48 | 1,040,000 | -0.34(-1.90%) |
Sep 03, 2015 | 17.51 | 17.84 | 17.44 | 17.82 | 1,543,510 | +0.36(+2.06%) |
Sep 02, 2015 | 17.27 | 17.47 | 17.07 | 17.46 | 1,698,450 | +0.32(+1.87%) |
Sep 01, 2015 | 17.38 | 17.66 | 17.01 | 17.14 | 2,050,530 | -0.57(-3.20%) |
Aug 31, 2015 | 18.03 | 18.16 | 17.58 | 17.70 | 1,943,970 | -0.43(-2.39%) |
Aug 28, 2015 | 17.89 | 18.20 | 17.81 | 18.14 | 1,246,590 | +0.20(+1.10%) |
Aug 27, 2015 | 17.71 | 18.08 | 17.58 | 17.94 | 1,464,670 | +0.42(+2.38%) |
Aug 26, 2015 | 17.54 | 17.56 | 16.74 | 17.52 | 2,154,170 | +0.45(+2.64%) |
Aug 25, 2015 | 17.47 | 17.81 | 17.04 | 17.07 | 2,163,670 | +0.07(+0.44%) |
Aug 24, 2015 | 17.12 | 17.98 | 16.97 | 17.00 | 3,535,130 | -1.16(-6.39%) |
Aug 21, 2015 | 18.60 | 18.70 | 18.04 | 18.16 | 1,245,890 | -0.65(-3.45%) |
Aug 20, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 1,360,630 | -0.40(-2.10%) |
Aug 19, 2015 | 19.31 | 19.31 | 19.00 | 19.21 | 1,701,500 | -0.15(-0.80%) |
Aug 18, 2015 | 19.58 | 19.62 | 19.35 | 19.37 | 929,330 | -0.25(-1.26%) |
Aug 17, 2015 | 19.47 | 19.62 | 19.36 | 19.62 | 969,360 | +0.06(+0.30%) |
Aug 14, 2015 | 19.54 | 19.67 | 19.34 | 19.56 | 1,053,380 | +0.01(+0.06%) |
Aug 13, 2015 | 19.53 | 19.66 | 19.25 | 19.55 | 1,421,990 | -0.11(-0.53%) |
Aug 12, 2015 | 19.71 | 19.86 | 19.16 | 19.65 | 1,075,500 | -0.21(-1.03%) |
Aug 11, 2015 | 19.98 | 20.00 | 19.55 | 19.86 | 1,342,480 | -0.17(-0.86%) |
Aug 10, 2015 | 19.79 | 20.05 | 19.64 | 20.03 | 1,174,640 | +0.34(+1.71%) |
Aug 07, 2015 | 19.41 | 19.73 | 19.33 | 19.69 | 1,552,560 | +0.24(+1.21%) |
Aug 06, 2015 | 19.86 | 19.86 | 19.38 | 19.45 | 1,512,870 | -0.34(-1.72%) |
Aug 05, 2015 | 19.65 | 20.16 | 19.65 | 19.80 | 1,500,010 | +0.21(+1.06%) |
Aug 04, 2015 | 19.73 | 19.88 | 19.45 | 19.59 | 1,681,720 | -0.14(-0.71%) |