Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.10 | 19.18 | 19.07 | 19.09 | 1,594,744 | +0.01(+0.03%) |
Oct 29, 2015 | 18.99 | 19.12 | 18.97 | 19.08 | 353,548 | +0.05(+0.26%) |
Oct 28, 2015 | 18.71 | 19.03 | 18.60 | 19.03 | 446,038 | +0.33(+1.76%) |
Oct 27, 2015 | 18.63 | 18.73 | 18.61 | 18.70 | 162,192 | +0.12(+0.62%) |
Oct 26, 2015 | 18.63 | 18.72 | 18.56 | 18.59 | 394,149 | -0.06(-0.30%) |
Oct 23, 2015 | 18.60 | 18.72 | 18.52 | 18.64 | 370,388 | +0.16(+0.89%) |
Oct 22, 2015 | 18.72 | 18.73 | 18.33 | 18.48 | 638,350 | -0.18(-0.99%) |
Oct 21, 2015 | 18.82 | 18.85 | 18.42 | 18.66 | 301,797 | -0.04(-0.24%) |
Oct 20, 2015 | 18.77 | 18.80 | 18.64 | 18.71 | 343,704 | -0.15(-0.79%) |
Oct 19, 2015 | 18.71 | 18.87 | 18.70 | 18.85 | 2,001,187 | +0.11(+0.59%) |
Oct 16, 2015 | 18.58 | 18.77 | 18.58 | 18.74 | 436,262 | +0.19(+1.01%) |
Oct 15, 2015 | 18.25 | 18.56 | 18.17 | 18.56 | 309,693 | +0.40(+2.23%) |
Oct 14, 2015 | 18.32 | 18.38 | 18.13 | 18.15 | 481,498 | -0.14(-0.74%) |
Oct 13, 2015 | 18.41 | 18.51 | 18.28 | 18.29 | 1,261,840 | -0.18(-0.97%) |
Oct 12, 2015 | 18.41 | 18.50 | 18.32 | 18.47 | 213,493 | +0.03(+0.15%) |
Oct 09, 2015 | 18.30 | 18.47 | 18.25 | 18.44 | 206,335 | +0.14(+0.79%) |
Oct 08, 2015 | 18.12 | 18.31 | 17.99 | 18.30 | 1,120,748 | +0.10(+0.55%) |
Oct 07, 2015 | 18.06 | 18.20 | 17.97 | 18.19 | 959,823 | +0.23(+1.27%) |
Oct 06, 2015 | 18.37 | 18.37 | 17.83 | 17.97 | 586,180 | -0.41(-2.25%) |
Oct 05, 2015 | 18.44 | 18.50 | 18.30 | 18.38 | 621,841 | +0.04(+0.20%) |
Oct 02, 2015 | 17.78 | 18.34 | 17.71 | 18.34 | 3,986,284 | +0.38(+2.14%) |
Oct 01, 2015 | 17.86 | 17.96 | 17.68 | 17.96 | 559,409 | +0.14(+0.79%) |
Sep 30, 2015 | 17.78 | 17.86 | 17.62 | 17.82 | 1,010,362 | +0.23(+1.29%) |
Sep 29, 2015 | 17.48 | 17.83 | 17.42 | 17.59 | 1,105,594 | +0.14(+0.83%) |
Sep 28, 2015 | 18.02 | 18.03 | 17.31 | 17.45 | 906,405 | -0.69(-3.80%) |
Sep 25, 2015 | 18.72 | 18.72 | 18.02 | 18.13 | 982,866 | -0.42(-2.28%) |
Sep 24, 2015 | 18.51 | 18.57 | 18.41 | 18.56 | 387,363 | -0.11(-0.57%) |
Sep 23, 2015 | 18.68 | 18.79 | 18.62 | 18.66 | 299,770 | -0.01(-0.05%) |
Sep 22, 2015 | 18.68 | 18.71 | 18.54 | 18.67 | 1,179,907 | -0.18(-0.97%) |
Sep 21, 2015 | 18.98 | 19.09 | 18.77 | 18.86 | 239,802 | -0.05(-0.25%) |
Sep 18, 2015 | 18.88 | 19.03 | 18.88 | 18.90 | 197,283 | -0.20(-1.06%) |
Sep 17, 2015 | 18.95 | 19.36 | 18.95 | 19.11 | 6,604,618 | +0.17(+0.92%) |
Sep 16, 2015 | 18.86 | 18.95 | 18.79 | 18.93 | 793,532 | +0.07(+0.38%) |
Sep 15, 2015 | 18.66 | 18.91 | 18.63 | 18.86 | 147,841 | +0.23(+1.23%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.57 | 18.63 | 273,804 | -0.13(-0.70%) |
Sep 11, 2015 | 18.61 | 18.79 | 18.57 | 18.76 | 126,732 | +0.12(+0.63%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.50 | 18.65 | 464,666 | +0.10(+0.53%) |
Sep 09, 2015 | 18.98 | 18.98 | 18.51 | 18.55 | 430,383 | -0.28(-1.48%) |
Sep 08, 2015 | 18.74 | 18.83 | 18.56 | 18.83 | 717,893 | +0.46(+2.52%) |
Sep 04, 2015 | 18.42 | 18.36 | 18.36 | 18.36 | 562,003 | -0.24(-1.31%) |
Sep 03, 2015 | 18.74 | 18.86 | 18.56 | 18.61 | 476,388 | -0.07(-0.37%) |
Sep 02, 2015 | 18.54 | 18.67 | 18.42 | 18.67 | 404,417 | +0.32(+1.74%) |
Sep 01, 2015 | 18.78 | 18.78 | 18.26 | 18.35 | 1,431,031 | -0.61(-3.23%) |
Aug 31, 2015 | 19.18 | 19.31 | 18.94 | 18.97 | 1,036,439 | -0.27(-1.40%) |
Aug 28, 2015 | 19.15 | 19.27 | 19.08 | 19.23 | 700,007 | +0.02(+0.12%) |
Aug 27, 2015 | 18.97 | 19.25 | 18.92 | 19.21 | 237,168 | +0.43(+2.27%) |
Aug 26, 2015 | 18.81 | 18.81 | 18.26 | 18.78 | 549,374 | +0.50(+2.74%) |
Aug 25, 2015 | 18.62 | 19.03 | 18.28 | 18.28 | 763,342 | -0.11(-0.62%) |
Aug 24, 2015 | 18.97 | 18.97 | 15.98 | 18.40 | 1,459,419 | -0.76(-3.96%) |
Aug 21, 2015 | 19.40 | 19.48 | 19.15 | 19.16 | 642,480 | -0.44(-2.23%) |
Aug 20, 2015 | 19.85 | 19.88 | 19.59 | 19.59 | 975,996 | -0.45(-2.24%) |
Aug 19, 2015 | 20.12 | 20.12 | 19.89 | 20.04 | 224,845 | -0.11(-0.56%) |
Aug 18, 2015 | 20.21 | 20.26 | 20.15 | 20.16 | 907,873 | -0.08(-0.37%) |
Aug 17, 2015 | 20.04 | 20.24 | 19.94 | 20.23 | 887,464 | +0.16(+0.80%) |
Aug 14, 2015 | 19.97 | 20.08 | 19.94 | 20.07 | 279,186 | +0.10(+0.48%) |
Aug 13, 2015 | 19.99 | 20.07 | 19.91 | 19.98 | 141,195 | -0.03(-0.14%) |
Aug 12, 2015 | 19.89 | 20.01 | 19.68 | 20.01 | 234,908 | -0.03(-0.15%) |
Aug 11, 2015 | 19.98 | 20.09 | 19.92 | 20.04 | 193,096 | -0.06(-0.31%) |
Aug 10, 2015 | 20.07 | 20.19 | 20.07 | 20.10 | 134,342 | +0.13(+0.64%) |
Aug 07, 2015 | 20.02 | 20.02 | 19.77 | 19.97 | 504,269 | -0.06(-0.30%) |
Aug 06, 2015 | 20.36 | 20.42 | 19.96 | 20.03 | 352,860 | -0.29(-1.45%) |
Aug 05, 2015 | 20.19 | 20.35 | 20.19 | 20.32 | 301,110 | +0.23(+1.15%) |
Aug 04, 2015 | 20.13 | 20.20 | 20.06 | 20.09 | 561,552 | +0.02(+0.09%) |