Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.89 | 19.89 | 18.65 | 18.83 | 1,583,197 | -0.83(-4.20%) |
Oct 29, 2015 | 19.56 | 19.75 | 19.55 | 19.66 | 978,480 | -0.03(-0.15%) |
Oct 28, 2015 | 19.63 | 19.79 | 19.46 | 19.69 | 721,313 | +0.09(+0.46%) |
Oct 27, 2015 | 19.44 | 19.67 | 19.38 | 19.60 | 637,691 | +0.14(+0.70%) |
Oct 26, 2015 | 19.33 | 19.47 | 19.15 | 19.46 | 392,491 | +0.14(+0.75%) |
Oct 23, 2015 | 19.44 | 19.53 | 19.14 | 19.31 | 517,269 | -0.08(-0.43%) |
Oct 22, 2015 | 19.25 | 19.47 | 19.13 | 19.40 | 459,180 | +0.20(+1.03%) |
Oct 21, 2015 | 19.28 | 19.31 | 19.11 | 19.20 | 400,032 | -0.01(-0.04%) |
Oct 20, 2015 | 19.06 | 19.32 | 19.02 | 19.21 | 413,878 | +0.07(+0.36%) |
Oct 19, 2015 | 18.97 | 19.17 | 18.88 | 19.14 | 354,969 | +0.17(+0.88%) |
Oct 16, 2015 | 18.85 | 19.06 | 18.76 | 18.97 | 521,712 | +0.12(+0.64%) |
Oct 15, 2015 | 18.46 | 18.87 | 18.31 | 18.85 | 671,146 | +0.30(+1.63%) |
Oct 14, 2015 | 18.47 | 18.62 | 18.39 | 18.55 | 768,842 | +0.02(+0.12%) |
Oct 13, 2015 | 18.53 | 18.65 | 18.41 | 18.53 | 905,512 | -0.08(-0.45%) |
Oct 12, 2015 | 18.47 | 18.63 | 18.13 | 18.61 | 681,829 | +0.15(+0.82%) |
Oct 09, 2015 | 18.36 | 18.47 | 18.23 | 18.46 | 543,851 | +0.08(+0.41%) |
Oct 08, 2015 | 18.25 | 18.41 | 18.20 | 18.38 | 573,684 | +0.08(+0.46%) |
Oct 07, 2015 | 18.01 | 18.31 | 17.92 | 18.30 | 630,535 | +0.31(+1.73%) |
Oct 06, 2015 | 17.99 | 18.11 | 17.89 | 17.99 | 476,484 | -0.03(-0.17%) |
Oct 05, 2015 | 17.64 | 18.06 | 17.64 | 18.02 | 740,212 | +0.42(+2.37%) |
Oct 02, 2015 | 17.71 | 17.81 | 17.33 | 17.60 | 793,994 | -0.14(-0.77%) |
Oct 01, 2015 | 17.54 | 17.78 | 17.46 | 17.74 | 907,813 | +0.15(+0.86%) |
Sep 30, 2015 | 17.63 | 17.63 | 17.38 | 17.59 | 1,020,443 | +0.07(+0.39%) |
Sep 29, 2015 | 17.33 | 17.54 | 17.22 | 17.52 | 633,608 | +0.18(+1.05%) |
Sep 28, 2015 | 17.34 | 17.53 | 17.08 | 17.34 | 771,133 | -0.13(-0.74%) |
Sep 25, 2015 | 17.47 | 17.60 | 17.36 | 17.47 | 471,836 | +0.09(+0.52%) |
Sep 24, 2015 | 17.50 | 17.59 | 17.37 | 17.37 | 585,191 | -0.25(-1.42%) |
Sep 23, 2015 | 17.44 | 17.68 | 17.39 | 17.62 | 632,206 | +0.14(+0.78%) |
Sep 22, 2015 | 17.54 | 17.67 | 17.40 | 17.49 | 1,036,816 | -0.23(-1.33%) |
Sep 21, 2015 | 17.61 | 17.82 | 17.53 | 17.72 | 853,447 | +0.16(+0.91%) |
Sep 18, 2015 | 16.93 | 17.64 | 16.90 | 17.56 | 2,323,616 | +0.45(+2.66%) |
Sep 17, 2015 | 17.10 | 17.43 | 17.00 | 17.11 | 600,056 | -0.08(-0.44%) |
Sep 16, 2015 | 16.84 | 17.31 | 16.80 | 17.18 | 784,314 | +0.35(+2.07%) |
Sep 15, 2015 | 16.78 | 16.94 | 16.68 | 16.84 | 674,279 | +0.08(+0.50%) |
Sep 14, 2015 | 16.75 | 16.88 | 16.53 | 16.75 | 664,685 | +0.01(+0.04%) |
Sep 11, 2015 | 16.40 | 16.76 | 16.30 | 16.75 | 585,877 | +0.31(+1.89%) |
Sep 10, 2015 | 16.61 | 16.67 | 16.38 | 16.43 | 811,391 | -0.06(-0.37%) |
Sep 09, 2015 | 16.46 | 16.76 | 16.41 | 16.49 | 1,050,975 | +0.20(+1.26%) |
Sep 08, 2015 | 16.23 | 16.35 | 16.15 | 16.29 | 741,522 | +0.23(+1.42%) |
Sep 04, 2015 | 16.21 | 16.06 | 16.06 | 16.06 | 469,108 | -0.30(-1.85%) |
Sep 03, 2015 | 16.31 | 16.45 | 16.25 | 16.37 | 494,140 | +0.05(+0.28%) |
Sep 02, 2015 | 16.17 | 16.42 | 16.09 | 16.32 | 779,459 | +0.28(+1.75%) |
Sep 01, 2015 | 15.90 | 16.21 | 15.36 | 16.04 | 1,356,365 | -0.17(-1.03%) |
Aug 31, 2015 | 16.40 | 16.60 | 16.17 | 16.21 | 1,110,674 | -0.23(-1.38%) |
Aug 28, 2015 | 16.41 | 16.62 | 16.34 | 16.43 | 728,956 | +0.10(+0.60%) |
Aug 27, 2015 | 16.47 | 16.62 | 16.18 | 16.34 | 1,033,780 | -0.02(-0.14%) |
Aug 26, 2015 | 16.28 | 16.49 | 15.91 | 16.36 | 1,018,758 | +0.31(+1.91%) |
Aug 25, 2015 | 16.70 | 16.78 | 16.04 | 16.05 | 705,110 | -0.25(-1.56%) |
Aug 24, 2015 | 16.78 | 17.04 | 14.91 | 16.31 | 1,191,304 | -0.88(-5.13%) |
Aug 21, 2015 | 17.52 | 17.57 | 17.17 | 17.19 | 635,459 | -0.44(-2.50%) |
Aug 20, 2015 | 17.75 | 17.81 | 17.60 | 17.63 | 428,111 | -0.20(-1.13%) |
Aug 19, 2015 | 17.87 | 17.94 | 17.70 | 17.83 | 374,060 | -0.15(-0.83%) |
Aug 18, 2015 | 17.93 | 18.11 | 17.83 | 17.98 | 354,162 | +0.01(+0.08%) |
Aug 17, 2015 | 17.82 | 17.99 | 17.79 | 17.97 | 363,879 | +0.03(+0.17%) |
Aug 14, 2015 | 17.86 | 17.94 | 17.78 | 17.94 | 345,516 | +0.08(+0.46%) |
Aug 13, 2015 | 17.78 | 17.94 | 17.61 | 17.85 | 375,948 | +0.04(+0.21%) |
Aug 12, 2015 | 17.69 | 17.84 | 17.51 | 17.82 | 685,584 | +0.03(+0.17%) |
Aug 11, 2015 | 17.64 | 17.91 | 17.47 | 17.79 | 647,171 | +0.07(+0.38%) |
Aug 10, 2015 | 17.74 | 17.79 | 17.62 | 17.72 | 315,467 | +0.01(+0.08%) |
Aug 07, 2015 | 17.64 | 17.73 | 17.47 | 17.70 | 325,749 | +0.01(+0.04%) |
Aug 06, 2015 | 17.86 | 17.86 | 17.52 | 17.70 | 461,852 | -0.19(-1.05%) |
Aug 05, 2015 | 18.02 | 18.08 | 17.70 | 17.88 | 511,293 | -0.10(-0.54%) |
Aug 04, 2015 | 18.09 | 18.21 | 17.91 | 17.98 | 455,202 | -0.11(-0.62%) |