Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.27 | 17.32 | 17.09 | 17.16 | 3,727,378 | +0.09(+0.52%) |
Oct 29, 2015 | 17.12 | 17.43 | 17.05 | 17.07 | 6,220,240 | -0.74(-4.13%) |
Oct 28, 2015 | 17.50 | 18.08 | 17.50 | 17.80 | 6,189,516 | -0.13(-0.70%) |
Oct 27, 2015 | 17.97 | 18.16 | 17.87 | 17.93 | 5,485,001 | -0.50(-2.69%) |
Oct 26, 2015 | 18.77 | 18.77 | 18.41 | 18.42 | 2,294,445 | -0.22(-1.20%) |
Oct 23, 2015 | 18.76 | 18.86 | 18.52 | 18.65 | 4,111,920 | +0.19(+1.05%) |
Oct 22, 2015 | 18.28 | 18.61 | 18.28 | 18.46 | 4,628,403 | +0.35(+1.96%) |
Oct 21, 2015 | 18.39 | 18.42 | 18.06 | 18.10 | 3,244,740 | -0.13(-0.69%) |
Oct 20, 2015 | 17.95 | 18.36 | 17.95 | 18.23 | 4,642,566 | -0.15(-0.82%) |
Oct 19, 2015 | 18.46 | 18.52 | 18.30 | 18.38 | 4,146,132 | -0.43(-2.30%) |
Oct 16, 2015 | 19.00 | 19.04 | 18.72 | 18.81 | 4,213,592 | -0.31(-1.61%) |
Oct 15, 2015 | 18.99 | 19.16 | 18.89 | 19.12 | 4,222,965 | -0.01(-0.05%) |
Oct 14, 2015 | 19.11 | 19.21 | 18.92 | 19.13 | 8,094,489 | +0.26(+1.35%) |
Oct 13, 2015 | 18.78 | 19.18 | 18.70 | 18.87 | 5,440,286 | -0.46(-2.37%) |
Oct 12, 2015 | 19.68 | 19.71 | 19.29 | 19.33 | 4,974,617 | -0.37(-1.85%) |
Oct 09, 2015 | 19.77 | 19.87 | 19.59 | 19.70 | 7,010,747 | +0.23(+1.18%) |
Oct 08, 2015 | 18.95 | 19.57 | 18.86 | 19.47 | 10,967,283 | +0.86(+4.63%) |
Oct 07, 2015 | 18.76 | 19.00 | 18.35 | 18.61 | 9,205,592 | +0.74(+4.15%) |
Oct 06, 2015 | 17.50 | 17.90 | 17.48 | 17.87 | 9,077,380 | +0.29(+1.63%) |
Oct 05, 2015 | 17.26 | 17.73 | 17.21 | 17.58 | 6,721,163 | +0.33(+1.94%) |
Oct 02, 2015 | 16.67 | 17.25 | 16.58 | 17.25 | 7,910,383 | +0.51(+3.02%) |
Oct 01, 2015 | 16.92 | 17.06 | 16.57 | 16.74 | 7,034,094 | +0.25(+1.49%) |
Sep 30, 2015 | 16.21 | 16.52 | 16.21 | 16.49 | 6,225,404 | +0.46(+2.90%) |
Sep 29, 2015 | 16.07 | 16.10 | 15.87 | 16.03 | 4,941,303 | +0.13(+0.82%) |
Sep 28, 2015 | 16.13 | 16.15 | 15.73 | 15.90 | 15,280,957 | -0.73(-4.36%) |
Sep 25, 2015 | 16.72 | 16.82 | 16.56 | 16.62 | 4,271,170 | -0.22(-1.30%) |
Sep 24, 2015 | 16.61 | 16.92 | 16.49 | 16.84 | 5,795,848 | +0.07(+0.44%) |
Sep 23, 2015 | 17.08 | 17.15 | 16.77 | 16.77 | 5,634,188 | -0.37(-2.13%) |
Sep 22, 2015 | 17.06 | 17.22 | 16.96 | 17.14 | 6,230,034 | -0.68(-3.81%) |
Sep 21, 2015 | 17.89 | 18.02 | 17.77 | 17.81 | 3,759,258 | -0.23(-1.30%) |
Sep 18, 2015 | 18.14 | 18.38 | 17.99 | 18.05 | 4,044,525 | -0.41(-2.20%) |
Sep 17, 2015 | 18.44 | 18.85 | 18.34 | 18.46 | 6,484,696 | -0.07(-0.37%) |
Sep 16, 2015 | 18.22 | 18.64 | 18.20 | 18.52 | 6,334,329 | +0.69(+3.86%) |
Sep 15, 2015 | 17.56 | 17.89 | 17.53 | 17.84 | 6,623,253 | +0.04(+0.23%) |
Sep 14, 2015 | 17.67 | 17.84 | 17.38 | 17.79 | 5,646,724 | +0.02(+0.12%) |
Sep 11, 2015 | 17.79 | 17.83 | 17.54 | 17.77 | 6,570,039 | +0.07(+0.38%) |
Sep 10, 2015 | 17.76 | 17.92 | 17.60 | 17.70 | 5,862,445 | -0.05(-0.29%) |
Sep 09, 2015 | 18.45 | 18.49 | 17.74 | 17.76 | 6,061,994 | +0.08(+0.47%) |
Sep 08, 2015 | 17.58 | 17.81 | 17.39 | 17.67 | 6,227,152 | +0.69(+4.06%) |
Sep 04, 2015 | 16.98 | 16.98 | 16.98 | 16.98 | 6,000,473 | -0.63(-3.57%) |
Sep 03, 2015 | 17.58 | 17.92 | 17.52 | 17.61 | 6,893,783 | +0.04(+0.23%) |
Sep 02, 2015 | 17.75 | 17.79 | 17.18 | 17.57 | 5,895,945 | +0.42(+2.46%) |
Sep 01, 2015 | 17.32 | 17.58 | 17.02 | 17.15 | 8,492,394 | -1.38(-7.47%) |
Aug 31, 2015 | 18.09 | 18.62 | 17.91 | 18.53 | 6,039,674 | +0.07(+0.38%) |
Aug 28, 2015 | 18.05 | 18.58 | 18.01 | 18.46 | 5,478,158 | +0.35(+1.92%) |
Aug 27, 2015 | 17.49 | 18.23 | 17.46 | 18.12 | 9,163,976 | +0.97(+5.63%) |
Aug 26, 2015 | 17.34 | 17.34 | 16.64 | 17.15 | 9,553,381 | +0.58(+3.52%) |
Aug 25, 2015 | 17.21 | 17.27 | 16.55 | 16.57 | 9,979,848 | +0.37(+2.30%) |
Aug 24, 2015 | 16.04 | 16.85 | 15.90 | 16.19 | 14,494,677 | -1.26(-7.21%) |
Aug 21, 2015 | 17.88 | 17.99 | 17.43 | 17.45 | 6,326,282 | -0.60(-3.32%) |
Aug 20, 2015 | 18.36 | 18.16 | 18.04 | 18.05 | 4,657,876 | -0.11(-0.61%) |
Aug 19, 2015 | 18.15 | 18.31 | 17.94 | 18.16 | 7,311,348 | -0.32(-1.72%) |
Aug 18, 2015 | 18.35 | 18.49 | 18.22 | 18.48 | 4,106,190 | -0.23(-1.24%) |
Aug 17, 2015 | 18.67 | 18.73 | 18.41 | 18.71 | 5,883,615 | -0.35(-1.85%) |
Aug 14, 2015 | 18.92 | 19.11 | 18.89 | 19.06 | 3,425,796 | +0.08(+0.42%) |
Aug 13, 2015 | 18.97 | 19.09 | 18.78 | 18.98 | 5,466,002 | -0.22(-1.13%) |
Aug 12, 2015 | 18.77 | 19.23 | 18.65 | 19.20 | 7,996,846 | +0.17(+0.87%) |
Aug 11, 2015 | 19.17 | 19.18 | 18.79 | 19.03 | 7,627,329 | -0.96(-4.78%) |
Aug 10, 2015 | 19.29 | 19.99 | 19.20 | 19.99 | 5,955,310 | +0.54(+2.80%) |
Aug 07, 2015 | 19.29 | 19.62 | 19.25 | 19.44 | 3,762,636 | -0.14(-0.72%) |
Aug 06, 2015 | 19.26 | 19.61 | 19.18 | 19.59 | 5,005,216 | -0.04(-0.18%) |
Aug 05, 2015 | 20.10 | 20.14 | 19.53 | 19.62 | 6,088,542 | +0.32(+1.64%) |
Aug 04, 2015 | 19.24 | 19.48 | 19.21 | 19.30 | 5,497,245 | +0.54(+2.87%) |