Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.79 | 17.04 | 16.11 | 16.51 | 1,157,596 | -0.19(-1.14%) |
Oct 29, 2015 | 16.93 | 17.29 | 16.40 | 16.70 | 1,048,393 | +0.16(+0.97%) |
Oct 28, 2015 | 16.16 | 16.67 | 15.88 | 16.54 | 1,421,870 | +0.73(+4.62%) |
Oct 27, 2015 | 15.98 | 16.16 | 15.34 | 15.81 | 1,094,725 | -0.34(-2.11%) |
Oct 26, 2015 | 16.49 | 16.63 | 15.99 | 16.15 | 697,618 | -0.43(-2.59%) |
Oct 23, 2015 | 16.37 | 16.70 | 16.04 | 16.58 | 1,408,180 | +0.21(+1.28%) |
Oct 22, 2015 | 16.10 | 16.72 | 15.95 | 16.37 | 1,456,324 | +0.38(+2.38%) |
Oct 21, 2015 | 16.15 | 16.55 | 15.95 | 15.99 | 812,781 | -0.28(-1.72%) |
Oct 20, 2015 | 16.30 | 16.80 | 16.15 | 16.27 | 1,076,410 | -0.02(-0.12%) |
Oct 19, 2015 | 16.90 | 16.96 | 16.03 | 16.29 | 736,989 | -0.73(-4.29%) |
Oct 16, 2015 | 17.40 | 17.49 | 16.51 | 17.02 | 1,064,937 | -0.38(-2.18%) |
Oct 15, 2015 | 17.58 | 17.62 | 17.00 | 17.40 | 750,487 | -0.20(-1.14%) |
Oct 14, 2015 | 17.41 | 17.67 | 17.21 | 17.60 | 703,601 | +0.21(+1.21%) |
Oct 13, 2015 | 17.46 | 17.68 | 17.28 | 17.39 | 704,122 | -0.12(-0.69%) |
Oct 12, 2015 | 17.84 | 17.95 | 17.23 | 17.51 | 1,039,691 | -0.35(-1.96%) |
Oct 09, 2015 | 17.92 | 18.06 | 17.59 | 17.86 | 1,082,618 | +0.04(+0.22%) |
Oct 08, 2015 | 17.65 | 18.09 | 17.32 | 17.82 | 1,988,381 | +0.17(+0.96%) |
Oct 07, 2015 | 17.76 | 18.25 | 17.11 | 17.65 | 1,690,856 | +0.10(+0.57%) |
Oct 06, 2015 | 16.75 | 17.79 | 16.72 | 17.55 | 2,236,786 | +0.84(+5.03%) |
Oct 05, 2015 | 16.19 | 16.96 | 16.00 | 16.71 | 1,426,831 | +0.66(+4.11%) |
Oct 02, 2015 | 14.85 | 16.08 | 14.85 | 16.05 | 999,529 | +1.04(+6.93%) |
Oct 01, 2015 | 14.99 | 15.57 | 14.86 | 15.01 | 1,487,115 | +0.21(+1.42%) |
Sep 30, 2015 | 15.22 | 15.37 | 14.50 | 14.80 | 1,341,434 | -0.37(-2.44%) |
Sep 29, 2015 | 15.46 | 15.61 | 15.05 | 15.17 | 826,289 | -0.27(-1.75%) |
Sep 28, 2015 | 15.44 | 15.65 | 15.12 | 15.44 | 948,900 | -0.30(-1.91%) |
Sep 25, 2015 | 16.08 | 16.09 | 15.32 | 15.74 | 1,004,488 | -0.34(-2.11%) |
Sep 24, 2015 | 16.09 | 16.36 | 15.90 | 16.08 | 1,020,816 | -0.12(-0.74%) |
Sep 23, 2015 | 16.04 | 16.46 | 15.95 | 16.20 | 1,304,298 | +0.11(+0.68%) |
Sep 22, 2015 | 15.94 | 16.29 | 15.76 | 16.09 | 1,268,229 | -0.02(-0.12%) |
Sep 21, 2015 | 16.97 | 17.04 | 16.07 | 16.11 | 2,470,936 | -0.61(-3.65%) |
Sep 18, 2015 | 16.94 | 17.03 | 16.54 | 16.72 | 2,778,138 | -0.52(-3.02%) |
Sep 17, 2015 | 16.73 | 17.47 | 16.50 | 17.24 | 2,408,025 | +0.49(+2.93%) |
Sep 16, 2015 | 15.98 | 16.85 | 15.88 | 16.75 | 1,222,466 | +0.80(+5.02%) |
Sep 15, 2015 | 16.28 | 16.44 | 15.50 | 15.95 | 1,640,177 | -0.31(-1.91%) |
Sep 14, 2015 | 16.25 | 16.41 | 16.06 | 16.26 | 2,259,467 | +0.07(+0.43%) |
Sep 11, 2015 | 15.97 | 16.28 | 15.72 | 16.19 | 3,131,772 | +0.00(+0.00%) |
Sep 10, 2015 | 16.33 | 16.56 | 15.70 | 16.19 | 1,770,905 | -0.23(-1.40%) |
Sep 09, 2015 | 17.45 | 17.71 | 16.08 | 16.42 | 3,087,025 | -1.05(-6.01%) |
Sep 08, 2015 | 17.54 | 17.65 | 17.28 | 17.47 | 1,778,067 | +0.06(+0.34%) |
Sep 04, 2015 | 17.12 | 17.41 | 17.41 | 17.41 | 1,401,600 | +0.04(+0.23%) |
Sep 03, 2015 | 17.01 | 17.44 | 16.84 | 17.37 | 1,362,172 | +0.36(+2.12%) |
Sep 02, 2015 | 17.10 | 17.14 | 16.45 | 17.01 | 2,574,711 | +0.14(+0.83%) |
Sep 01, 2015 | 16.62 | 17.26 | 16.51 | 16.87 | 2,333,970 | -0.19(-1.11%) |
Aug 31, 2015 | 16.25 | 17.25 | 15.96 | 17.06 | 1,046,519 | +0.72(+4.41%) |
Aug 28, 2015 | 16.09 | 16.78 | 16.09 | 16.34 | 959,406 | +0.19(+1.18%) |
Aug 27, 2015 | 15.66 | 16.17 | 15.48 | 16.15 | 872,978 | +0.80(+5.21%) |
Aug 26, 2015 | 15.42 | 15.44 | 15.02 | 15.35 | 1,486,821 | +0.27(+1.79%) |
Aug 25, 2015 | 15.39 | 15.48 | 14.89 | 15.08 | 1,624,426 | +0.09(+0.60%) |
Aug 24, 2015 | 14.75 | 15.69 | 14.00 | 14.99 | 2,169,449 | -0.51(-3.29%) |
Aug 21, 2015 | 15.89 | 16.16 | 15.48 | 15.50 | 2,389,244 | -0.51(-3.19%) |
Aug 20, 2015 | 16.54 | 16.70 | 15.86 | 16.01 | 2,536,570 | -0.50(-3.03%) |
Aug 19, 2015 | 17.09 | 17.22 | 16.49 | 16.51 | 829,757 | -0.69(-4.01%) |
Aug 18, 2015 | 17.33 | 17.52 | 17.01 | 17.20 | 611,016 | -0.21(-1.21%) |
Aug 17, 2015 | 17.19 | 17.53 | 17.11 | 17.41 | 621,563 | +0.22(+1.28%) |
Aug 14, 2015 | 17.49 | 17.79 | 17.11 | 17.19 | 1,288,226 | -0.33(-1.88%) |
Aug 13, 2015 | 18.55 | 18.77 | 17.35 | 17.52 | 1,207,438 | -0.92(-4.99%) |
Aug 12, 2015 | 18.99 | 19.30 | 18.06 | 18.44 | 1,876,569 | -0.63(-3.30%) |
Aug 11, 2015 | 18.44 | 19.13 | 18.35 | 19.07 | 2,471,717 | +0.35(+1.87%) |
Aug 10, 2015 | 18.22 | 18.89 | 18.12 | 18.72 | 1,233,021 | +0.55(+3.03%) |
Aug 07, 2015 | 18.17 | 18.68 | 18.05 | 18.17 | 1,786,663 | -0.03(-0.16%) |
Aug 06, 2015 | 16.83 | 18.35 | 16.83 | 18.20 | 2,788,790 | +1.16(+6.81%) |
Aug 05, 2015 | 16.56 | 17.32 | 16.32 | 17.04 | 1,852,602 | +0.42(+2.53%) |
Aug 04, 2015 | 17.07 | 17.56 | 16.45 | 16.62 | 1,835,729 | -0.45(-2.64%) |