Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.03 | 18.36 | 17.73 | 18.17 | 3,263,496 | +0.20(+1.12%) |
Oct 29, 2015 | 18.05 | 18.27 | 17.81 | 17.97 | 4,653,370 | -0.19(-1.05%) |
Oct 28, 2015 | 18.00 | 18.31 | 17.82 | 18.16 | 3,354,344 | +0.22(+1.22%) |
Oct 27, 2015 | 18.44 | 18.46 | 17.93 | 17.94 | 3,189,819 | -0.54(-2.92%) |
Oct 26, 2015 | 18.45 | 18.58 | 18.32 | 18.48 | 7,088,302 | +0.06(+0.32%) |
Oct 23, 2015 | 18.59 | 18.73 | 18.24 | 18.42 | 6,137,179 | -0.13(-0.70%) |
Oct 22, 2015 | 18.68 | 18.80 | 18.47 | 18.55 | 7,269,278 | -0.04(-0.19%) |
Oct 21, 2015 | 18.68 | 18.74 | 18.50 | 18.59 | 3,055,001 | -0.04(-0.22%) |
Oct 20, 2015 | 18.81 | 18.96 | 18.56 | 18.63 | 3,805,381 | -0.16(-0.85%) |
Oct 19, 2015 | 18.71 | 18.82 | 18.63 | 18.79 | 2,383,576 | +0.05(+0.25%) |
Oct 16, 2015 | 18.58 | 18.81 | 18.57 | 18.74 | 3,556,932 | +0.21(+1.12%) |
Oct 15, 2015 | 18.66 | 18.72 | 18.35 | 18.53 | 2,633,511 | -0.08(-0.45%) |
Oct 14, 2015 | 18.81 | 18.95 | 18.53 | 18.62 | 2,745,166 | -0.17(-0.92%) |
Oct 13, 2015 | 18.83 | 18.94 | 18.75 | 18.79 | 1,963,460 | -0.06(-0.31%) |
Oct 12, 2015 | 18.57 | 18.85 | 18.52 | 18.85 | 2,429,407 | +0.30(+1.60%) |
Oct 09, 2015 | 19.02 | 19.13 | 18.39 | 18.55 | 4,381,087 | -0.61(-3.16%) |
Oct 08, 2015 | 18.84 | 19.19 | 18.75 | 19.16 | 2,294,758 | +0.28(+1.48%) |
Oct 07, 2015 | 18.87 | 19.06 | 18.71 | 18.88 | 2,849,061 | +0.05(+0.25%) |
Oct 06, 2015 | 18.81 | 18.93 | 18.68 | 18.83 | 1,699,164 | +0.02(+0.13%) |
Oct 05, 2015 | 18.58 | 18.81 | 18.53 | 18.81 | 2,379,445 | +0.33(+1.77%) |
Oct 02, 2015 | 18.28 | 18.48 | 18.18 | 18.48 | 3,192,677 | +0.00(+0.00%) |
Oct 01, 2015 | 18.43 | 18.48 | 18.22 | 18.48 | 2,649,750 | +0.08(+0.45%) |
Sep 30, 2015 | 18.20 | 18.43 | 18.08 | 18.40 | 2,168,402 | +0.39(+2.17%) |
Sep 29, 2015 | 17.91 | 18.03 | 17.76 | 18.01 | 2,554,933 | +0.11(+0.63%) |
Sep 28, 2015 | 17.95 | 18.07 | 17.75 | 17.89 | 2,401,930 | -0.23(-1.24%) |
Sep 25, 2015 | 18.07 | 18.28 | 17.92 | 18.12 | 2,387,917 | +0.14(+0.79%) |
Sep 24, 2015 | 17.62 | 18.06 | 17.59 | 17.98 | 3,207,449 | +0.30(+1.68%) |
Sep 23, 2015 | 17.55 | 17.70 | 17.45 | 17.68 | 1,650,595 | +0.19(+1.09%) |
Sep 22, 2015 | 17.45 | 17.60 | 17.40 | 17.49 | 2,178,581 | -0.23(-1.27%) |
Sep 21, 2015 | 17.86 | 17.98 | 17.62 | 17.72 | 4,658,197 | -0.08(-0.43%) |
Sep 18, 2015 | 17.22 | 17.82 | 17.22 | 17.79 | 6,804,517 | +0.31(+1.76%) |
Sep 17, 2015 | 17.32 | 17.80 | 17.29 | 17.48 | 1,567,118 | +0.17(+0.99%) |
Sep 16, 2015 | 17.10 | 17.37 | 17.07 | 17.31 | 1,215,070 | +0.18(+1.04%) |
Sep 15, 2015 | 16.94 | 17.18 | 16.92 | 17.13 | 1,636,420 | +0.21(+1.23%) |
Sep 14, 2015 | 16.89 | 16.97 | 16.64 | 16.93 | 1,763,116 | +0.09(+0.56%) |
Sep 11, 2015 | 16.57 | 16.84 | 16.52 | 16.83 | 1,441,592 | +0.20(+1.21%) |
Sep 10, 2015 | 16.64 | 16.76 | 16.50 | 16.63 | 2,500,806 | +0.02(+0.11%) |
Sep 09, 2015 | 16.73 | 16.83 | 16.45 | 16.61 | 2,977,906 | +0.01(+0.09%) |
Sep 08, 2015 | 16.78 | 16.82 | 16.49 | 16.60 | 2,873,881 | +0.15(+0.89%) |
Sep 04, 2015 | 16.29 | 16.45 | 16.45 | 16.45 | 4,150,274 | -0.13(-0.81%) |
Sep 03, 2015 | 16.43 | 16.74 | 16.40 | 16.59 | 2,763,799 | +0.19(+1.14%) |
Sep 02, 2015 | 16.26 | 16.41 | 16.09 | 16.40 | 1,963,372 | +0.29(+1.77%) |
Sep 01, 2015 | 16.17 | 16.39 | 15.97 | 16.11 | 3,593,889 | -0.41(-2.50%) |
Aug 31, 2015 | 16.57 | 16.69 | 16.42 | 16.53 | 4,565,396 | -0.12(-0.70%) |
Aug 28, 2015 | 16.43 | 16.66 | 16.30 | 16.64 | 3,092,936 | +0.19(+1.17%) |
Aug 27, 2015 | 16.18 | 16.53 | 16.10 | 16.45 | 2,987,019 | +0.47(+2.92%) |
Aug 26, 2015 | 15.97 | 16.60 | 15.62 | 15.99 | 5,394,417 | +0.52(+3.36%) |
Aug 25, 2015 | 16.63 | 17.18 | 15.45 | 15.47 | 3,365,796 | -0.64(-3.98%) |
Aug 24, 2015 | 16.84 | 16.95 | 15.96 | 16.11 | 3,423,244 | -0.94(-5.54%) |
Aug 21, 2015 | 17.58 | 17.63 | 17.02 | 17.05 | 2,761,959 | -0.58(-3.31%) |
Aug 20, 2015 | 17.41 | 17.86 | 17.33 | 17.64 | 3,537,213 | +0.05(+0.30%) |
Aug 19, 2015 | 17.53 | 17.59 | 17.26 | 17.58 | 2,270,339 | -0.04(-0.23%) |
Aug 18, 2015 | 17.65 | 17.73 | 17.55 | 17.62 | 2,396,872 | -0.04(-0.23%) |
Aug 17, 2015 | 17.56 | 17.67 | 17.43 | 17.66 | 1,510,664 | +0.06(+0.33%) |
Aug 14, 2015 | 17.22 | 17.66 | 17.08 | 17.61 | 2,175,855 | +0.39(+2.27%) |
Aug 13, 2015 | 17.33 | 17.46 | 17.19 | 17.22 | 1,944,521 | -0.13(-0.77%) |
Aug 12, 2015 | 16.77 | 17.40 | 16.73 | 17.35 | 5,532,488 | +0.49(+2.91%) |
Aug 11, 2015 | 16.87 | 16.97 | 16.75 | 16.86 | 3,251,801 | -0.09(-0.55%) |
Aug 10, 2015 | 17.21 | 17.23 | 16.87 | 16.95 | 2,094,600 | -0.12(-0.68%) |
Aug 07, 2015 | 17.05 | 17.12 | 16.88 | 17.07 | 1,377,840 | +0.00(+0.00%) |
Aug 06, 2015 | 17.42 | 17.42 | 16.91 | 17.07 | 2,204,194 | -0.31(-1.81%) |
Aug 05, 2015 | 17.50 | 17.62 | 17.33 | 17.38 | 1,471,240 | -0.09(-0.53%) |
Aug 04, 2015 | 17.59 | 17.75 | 17.43 | 17.48 | 1,525,344 | -0.15(-0.86%) |