Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.63 | 18.73 | 18.51 | 18.64 | 6,217,262 | +0.33(+1.81%) |
Oct 29, 2015 | 18.17 | 18.49 | 18.16 | 18.31 | 7,542,510 | -0.43(-2.29%) |
Oct 28, 2015 | 18.39 | 18.98 | 18.37 | 18.74 | 6,925,008 | -0.16(-0.84%) |
Oct 27, 2015 | 19.00 | 19.19 | 18.84 | 18.90 | 5,283,890 | -0.40(-2.09%) |
Oct 26, 2015 | 19.66 | 19.68 | 19.28 | 19.30 | 3,953,511 | -0.25(-1.28%) |
Oct 23, 2015 | 19.68 | 19.74 | 19.45 | 19.55 | 3,874,351 | +0.17(+0.87%) |
Oct 22, 2015 | 19.12 | 19.52 | 19.12 | 19.38 | 4,019,835 | +0.40(+2.10%) |
Oct 21, 2015 | 19.20 | 19.22 | 18.93 | 18.98 | 3,587,775 | -0.16(-0.85%) |
Oct 20, 2015 | 18.95 | 19.23 | 18.92 | 19.15 | 5,457,728 | -0.13(-0.69%) |
Oct 19, 2015 | 19.42 | 19.45 | 19.13 | 19.28 | 4,874,139 | -0.31(-1.56%) |
Oct 16, 2015 | 19.92 | 19.96 | 19.54 | 19.59 | 5,617,073 | -0.43(-2.17%) |
Oct 15, 2015 | 19.98 | 20.05 | 19.79 | 20.02 | 5,286,810 | -0.02(-0.08%) |
Oct 14, 2015 | 19.99 | 20.10 | 19.86 | 20.04 | 10,590,437 | +0.55(+2.80%) |
Oct 13, 2015 | 19.38 | 19.71 | 19.38 | 19.49 | 4,846,598 | -0.40(-2.00%) |
Oct 12, 2015 | 20.10 | 20.10 | 19.74 | 19.89 | 4,961,751 | -0.40(-1.99%) |
Oct 09, 2015 | 20.32 | 20.45 | 20.18 | 20.29 | 9,930,564 | +0.47(+2.40%) |
Oct 08, 2015 | 19.52 | 19.89 | 19.38 | 19.82 | 11,177,710 | +0.32(+1.62%) |
Oct 07, 2015 | 19.69 | 19.85 | 19.32 | 19.50 | 14,865,238 | +1.41(+7.82%) |
Oct 06, 2015 | 17.99 | 18.17 | 17.92 | 18.08 | 5,052,452 | +0.08(+0.43%) |
Oct 05, 2015 | 17.93 | 18.24 | 17.91 | 18.01 | 8,410,141 | +0.25(+1.41%) |
Oct 02, 2015 | 17.25 | 17.78 | 17.07 | 17.76 | 9,888,300 | +0.52(+3.02%) |
Oct 01, 2015 | 17.47 | 17.59 | 17.04 | 17.24 | 5,695,023 | -0.03(-0.18%) |
Sep 30, 2015 | 17.05 | 17.29 | 16.98 | 17.27 | 9,254,832 | +0.60(+3.58%) |
Sep 29, 2015 | 16.76 | 16.79 | 16.53 | 16.67 | 6,677,115 | +0.30(+1.84%) |
Sep 28, 2015 | 16.53 | 16.55 | 16.32 | 16.37 | 6,266,215 | -0.79(-4.58%) |
Sep 25, 2015 | 17.32 | 17.37 | 17.08 | 17.16 | 5,259,604 | -0.21(-1.23%) |
Sep 24, 2015 | 17.10 | 17.41 | 16.99 | 17.37 | 10,652,198 | +0.25(+1.43%) |
Sep 23, 2015 | 17.59 | 17.66 | 17.12 | 17.12 | 7,406,991 | -0.26(-1.47%) |
Sep 22, 2015 | 17.41 | 17.46 | 17.17 | 17.38 | 8,791,096 | -0.65(-3.62%) |
Sep 21, 2015 | 18.06 | 18.17 | 17.90 | 18.03 | 5,554,467 | -0.10(-0.56%) |
Sep 18, 2015 | 18.31 | 18.47 | 18.01 | 18.14 | 10,159,561 | -0.63(-3.37%) |
Sep 17, 2015 | 18.68 | 19.10 | 18.59 | 18.77 | 8,323,022 | -0.23(-1.21%) |
Sep 16, 2015 | 18.79 | 19.08 | 18.79 | 19.00 | 8,476,368 | +0.16(+0.84%) |
Sep 15, 2015 | 18.75 | 18.89 | 18.60 | 18.84 | 11,621,532 | -0.28(-1.44%) |
Sep 14, 2015 | 18.81 | 19.13 | 18.55 | 19.12 | 6,151,819 | +0.12(+0.62%) |
Sep 11, 2015 | 19.02 | 19.03 | 18.73 | 19.00 | 9,834,710 | +0.42(+2.28%) |
Sep 10, 2015 | 18.56 | 18.80 | 18.41 | 18.57 | 6,557,562 | +0.20(+1.08%) |
Sep 09, 2015 | 18.96 | 19.05 | 18.31 | 18.38 | 6,182,958 | +0.03(+0.17%) |
Sep 08, 2015 | 18.02 | 18.39 | 17.96 | 18.35 | 6,543,864 | +0.87(+4.97%) |
Sep 04, 2015 | 17.43 | 17.48 | 17.48 | 17.48 | 6,270,337 | -0.69(-3.82%) |
Sep 03, 2015 | 18.10 | 18.54 | 18.06 | 18.17 | 5,933,858 | +0.20(+1.11%) |
Sep 02, 2015 | 18.18 | 18.19 | 17.60 | 17.97 | 6,213,363 | +0.45(+2.56%) |
Sep 01, 2015 | 17.72 | 18.02 | 17.42 | 17.52 | 6,725,398 | -1.23(-6.54%) |
Aug 31, 2015 | 18.45 | 18.86 | 18.27 | 18.75 | 3,465,188 | +0.06(+0.33%) |
Aug 28, 2015 | 18.28 | 18.87 | 18.28 | 18.69 | 5,727,633 | +0.02(+0.11%) |
Aug 27, 2015 | 17.99 | 18.79 | 17.99 | 18.67 | 8,812,179 | +0.94(+5.33%) |
Aug 26, 2015 | 17.93 | 17.94 | 17.27 | 17.72 | 5,586,703 | +0.21(+1.20%) |
Aug 25, 2015 | 18.17 | 18.17 | 17.51 | 17.51 | 7,319,396 | +0.08(+0.47%) |
Aug 24, 2015 | 17.15 | 17.98 | 16.98 | 17.43 | 10,409,458 | -0.94(-5.14%) |
Aug 21, 2015 | 18.71 | 18.84 | 18.37 | 18.38 | 4,929,055 | -0.38(-2.04%) |
Aug 20, 2015 | 19.01 | 19.04 | 18.76 | 18.76 | 4,217,715 | +0.09(+0.46%) |
Aug 19, 2015 | 18.78 | 18.94 | 18.42 | 18.67 | 6,880,097 | -0.61(-3.18%) |
Aug 18, 2015 | 19.19 | 19.36 | 19.14 | 19.28 | 3,625,653 | -0.24(-1.23%) |
Aug 17, 2015 | 19.51 | 19.57 | 19.39 | 19.52 | 3,602,571 | -0.18(-0.91%) |
Aug 14, 2015 | 19.61 | 19.83 | 19.61 | 19.70 | 2,694,545 | +0.08(+0.39%) |
Aug 13, 2015 | 19.70 | 19.78 | 19.49 | 19.63 | 3,150,347 | -0.43(-2.16%) |
Aug 12, 2015 | 19.85 | 20.08 | 19.66 | 20.06 | 6,151,932 | +0.14(+0.69%) |
Aug 11, 2015 | 19.98 | 20.04 | 19.73 | 19.92 | 6,620,143 | -0.76(-3.68%) |
Aug 10, 2015 | 19.94 | 20.73 | 19.86 | 20.68 | 6,871,797 | +0.90(+4.52%) |
Aug 07, 2015 | 19.86 | 20.00 | 19.74 | 19.79 | 5,305,744 | -0.23(-1.17%) |
Aug 06, 2015 | 19.80 | 20.12 | 19.64 | 20.02 | 5,961,173 | +0.40(+2.03%) |
Aug 05, 2015 | 19.94 | 20.01 | 19.62 | 19.62 | 8,136,994 | +0.48(+2.52%) |
Aug 04, 2015 | 19.22 | 19.42 | 19.02 | 19.14 | 4,278,526 | +0.36(+1.93%) |