Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.03 | 19.17 | 18.66 | 19.07 | 1,392,450 | +0.05(+0.25%) |
Oct 29, 2015 | 19.06 | 19.29 | 18.84 | 19.02 | 881,359 | -0.12(-0.65%) |
Oct 28, 2015 | 19.13 | 19.28 | 18.91 | 19.14 | 1,275,701 | +0.17(+0.91%) |
Oct 27, 2015 | 18.98 | 19.24 | 18.80 | 18.97 | 1,444,182 | -0.05(-0.25%) |
Oct 26, 2015 | 18.78 | 19.05 | 18.66 | 19.02 | 1,381,512 | +0.23(+1.22%) |
Oct 23, 2015 | 18.67 | 18.89 | 18.51 | 18.79 | 1,772,397 | +0.27(+1.45%) |
Oct 22, 2015 | 18.27 | 18.60 | 18.27 | 18.52 | 1,345,861 | +0.38(+2.11%) |
Oct 21, 2015 | 18.18 | 18.47 | 18.04 | 18.14 | 1,695,345 | +0.08(+0.42%) |
Oct 20, 2015 | 17.95 | 18.24 | 17.87 | 18.06 | 965,003 | +0.15(+0.85%) |
Oct 19, 2015 | 17.89 | 18.04 | 17.79 | 17.91 | 823,073 | +0.00(+0.00%) |
Oct 16, 2015 | 18.03 | 18.05 | 17.77 | 17.91 | 922,063 | -0.05(-0.27%) |
Oct 15, 2015 | 17.88 | 18.04 | 17.69 | 17.96 | 882,459 | +0.08(+0.43%) |
Oct 14, 2015 | 17.93 | 18.09 | 17.75 | 17.88 | 1,564,980 | +0.00(+0.00%) |
Oct 13, 2015 | 17.52 | 17.94 | 17.46 | 17.88 | 2,768,105 | +0.37(+2.13%) |
Oct 12, 2015 | 17.27 | 17.70 | 17.09 | 17.51 | 2,443,984 | +0.14(+0.83%) |
Oct 09, 2015 | 18.41 | 18.41 | 17.15 | 17.37 | 4,414,549 | -0.93(-5.07%) |
Oct 08, 2015 | 18.08 | 18.35 | 18.04 | 18.29 | 1,159,543 | +0.16(+0.90%) |
Oct 07, 2015 | 18.03 | 18.25 | 17.87 | 18.13 | 1,315,928 | +0.18(+1.01%) |
Oct 06, 2015 | 18.03 | 18.16 | 17.89 | 17.95 | 787,126 | -0.04(-0.21%) |
Oct 05, 2015 | 17.94 | 18.04 | 17.81 | 17.99 | 987,256 | +0.19(+1.07%) |
Oct 02, 2015 | 17.00 | 17.85 | 16.90 | 17.80 | 1,622,001 | +0.67(+3.91%) |
Oct 01, 2015 | 17.09 | 17.34 | 16.86 | 17.13 | 2,105,996 | +0.09(+0.51%) |
Sep 30, 2015 | 16.84 | 17.11 | 16.72 | 17.04 | 1,415,945 | +0.32(+1.89%) |
Sep 29, 2015 | 16.99 | 16.99 | 16.61 | 16.72 | 1,473,471 | -0.24(-1.41%) |
Sep 28, 2015 | 17.26 | 17.34 | 16.93 | 16.96 | 1,721,178 | -0.32(-1.83%) |
Sep 25, 2015 | 17.12 | 17.57 | 16.99 | 17.28 | 2,091,779 | +0.19(+1.12%) |
Sep 24, 2015 | 16.53 | 17.19 | 16.44 | 17.09 | 2,841,075 | +0.51(+3.08%) |
Sep 23, 2015 | 16.60 | 16.81 | 16.60 | 16.58 | 1,182,317 | +0.03(+0.17%) |
Sep 22, 2015 | 16.52 | 16.68 | 16.42 | 16.55 | 1,228,306 | -0.19(-1.13%) |
Sep 21, 2015 | 16.79 | 16.86 | 16.63 | 16.74 | 1,202,649 | +0.03(+0.17%) |
Sep 18, 2015 | 16.82 | 16.90 | 16.64 | 16.71 | 1,536,906 | -0.34(-2.00%) |
Sep 17, 2015 | 17.13 | 17.33 | 16.99 | 17.05 | 1,195,324 | -0.08(-0.44%) |
Sep 16, 2015 | 17.02 | 17.13 | 16.89 | 17.13 | 1,465,823 | +0.14(+0.84%) |
Sep 15, 2015 | 17.21 | 17.33 | 16.95 | 16.98 | 1,161,941 | -0.25(-1.43%) |
Sep 14, 2015 | 17.21 | 17.26 | 17.11 | 17.23 | 1,042,206 | +0.06(+0.33%) |
Sep 11, 2015 | 17.06 | 17.19 | 16.95 | 17.17 | 2,401,169 | -0.06(-0.33%) |
Sep 10, 2015 | 17.14 | 17.36 | 17.10 | 17.23 | 1,687,841 | +0.06(+0.33%) |
Sep 09, 2015 | 16.96 | 17.25 | 16.91 | 17.17 | 2,664,489 | +0.38(+2.25%) |
Sep 08, 2015 | 17.00 | 17.01 | 16.61 | 16.79 | 1,309,634 | +0.08(+0.45%) |
Sep 04, 2015 | 16.35 | 16.72 | 16.72 | 16.72 | 1,342,579 | +0.15(+0.91%) |
Sep 03, 2015 | 16.33 | 16.64 | 16.32 | 16.57 | 1,894,740 | +0.23(+1.39%) |
Sep 02, 2015 | 16.49 | 16.50 | 16.07 | 16.34 | 1,578,507 | +0.05(+0.29%) |
Sep 01, 2015 | 16.47 | 16.69 | 16.09 | 16.29 | 2,368,526 | -0.54(-3.20%) |
Aug 31, 2015 | 16.86 | 17.03 | 16.69 | 16.83 | 1,473,220 | -0.11(-0.67%) |
Aug 28, 2015 | 16.78 | 17.14 | 16.76 | 16.95 | 1,439,264 | +0.12(+0.73%) |
Aug 27, 2015 | 16.78 | 16.98 | 16.58 | 16.82 | 1,634,154 | +0.22(+1.31%) |
Aug 26, 2015 | 16.44 | 16.66 | 16.08 | 16.61 | 1,632,939 | +0.43(+2.69%) |
Aug 25, 2015 | 16.75 | 16.75 | 16.14 | 16.17 | 1,824,783 | -0.12(-0.75%) |
Aug 24, 2015 | 16.67 | 17.06 | 16.28 | 16.29 | 3,916,173 | -1.15(-6.61%) |
Aug 21, 2015 | 17.41 | 17.68 | 17.21 | 17.45 | 2,521,492 | -0.30(-1.70%) |
Aug 20, 2015 | 18.18 | 18.18 | 17.69 | 17.75 | 3,816,642 | -0.66(-3.60%) |
Aug 19, 2015 | 17.83 | 18.41 | 17.61 | 18.41 | 3,935,207 | +0.49(+2.74%) |
Aug 18, 2015 | 17.78 | 18.07 | 17.66 | 17.92 | 1,975,802 | +0.17(+0.96%) |
Aug 17, 2015 | 17.32 | 17.87 | 17.30 | 17.75 | 1,105,554 | +0.26(+1.51%) |
Aug 14, 2015 | 17.45 | 17.70 | 17.36 | 17.48 | 1,438,307 | -0.03(-0.16%) |
Aug 13, 2015 | 17.79 | 17.86 | 17.47 | 17.51 | 1,343,893 | -0.24(-1.33%) |
Aug 12, 2015 | 17.04 | 17.83 | 16.97 | 17.75 | 2,305,904 | +0.53(+3.08%) |
Aug 11, 2015 | 17.68 | 17.71 | 17.10 | 17.22 | 1,843,628 | -0.47(-2.67%) |
Aug 10, 2015 | 17.14 | 17.78 | 17.05 | 17.69 | 3,351,856 | +0.61(+3.60%) |
Aug 07, 2015 | 17.10 | 17.45 | 16.84 | 17.08 | 2,414,738 | -0.08(-0.44%) |
Aug 06, 2015 | 16.19 | 17.51 | 16.18 | 17.15 | 5,804,921 | +0.70(+4.25%) |
Aug 05, 2015 | 16.79 | 16.95 | 16.35 | 16.45 | 5,879,014 | -0.26(-1.58%) |
Aug 04, 2015 | 16.73 | 16.83 | 16.48 | 16.72 | 2,306,427 | -0.01(-0.06%) |