Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.06 | 17.34 | 16.64 | 17.07 | 164,359 | +0.05(+0.29%) |
Oct 29, 2015 | 17.18 | 17.67 | 16.46 | 17.02 | 212,365 | -0.27(-1.56%) |
Oct 28, 2015 | 17.19 | 17.69 | 16.69 | 17.29 | 180,070 | +0.14(+0.82%) |
Oct 27, 2015 | 17.68 | 17.71 | 16.82 | 17.15 | 286,106 | -0.67(-3.76%) |
Oct 26, 2015 | 18.74 | 18.88 | 17.46 | 17.82 | 246,884 | -0.95(-5.06%) |
Oct 23, 2015 | 16.69 | 19.07 | 16.66 | 18.77 | 359,648 | +2.21(+13.35%) |
Oct 22, 2015 | 16.36 | 16.83 | 16.24 | 16.56 | 224,953 | +0.23(+1.41%) |
Oct 21, 2015 | 16.74 | 16.90 | 16.07 | 16.33 | 118,260 | -0.29(-1.74%) |
Oct 20, 2015 | 16.52 | 16.96 | 16.39 | 16.62 | 75,516 | +0.10(+0.61%) |
Oct 19, 2015 | 16.71 | 16.73 | 16.37 | 16.52 | 55,614 | -0.29(-1.73%) |
Oct 16, 2015 | 17.67 | 17.67 | 16.73 | 16.81 | 76,644 | -0.85(-4.81%) |
Oct 15, 2015 | 17.58 | 17.78 | 17.14 | 17.66 | 111,518 | +0.21(+1.20%) |
Oct 14, 2015 | 17.59 | 17.65 | 17.36 | 17.45 | 88,365 | -0.20(-1.13%) |
Oct 13, 2015 | 17.98 | 18.19 | 17.60 | 17.65 | 98,271 | -0.35(-1.94%) |
Oct 12, 2015 | 18.32 | 18.32 | 17.85 | 18.00 | 115,708 | -0.33(-1.80%) |
Oct 09, 2015 | 18.39 | 18.42 | 18.17 | 18.33 | 105,517 | -0.03(-0.16%) |
Oct 08, 2015 | 17.68 | 18.37 | 17.55 | 18.36 | 187,959 | +0.68(+3.85%) |
Oct 07, 2015 | 17.49 | 17.77 | 16.83 | 17.68 | 308,755 | +1.01(+6.06%) |
Oct 06, 2015 | 17.02 | 17.13 | 16.41 | 16.67 | 261,203 | -0.28(-1.65%) |
Oct 05, 2015 | 17.37 | 17.37 | 16.80 | 16.95 | 243,971 | -0.12(-0.70%) |
Oct 02, 2015 | 16.85 | 17.10 | 16.73 | 17.07 | 200,120 | +0.07(+0.41%) |
Oct 01, 2015 | 17.53 | 17.67 | 16.62 | 17.00 | 545,705 | -0.55(-3.13%) |
Sep 30, 2015 | 17.89 | 18.11 | 17.29 | 17.55 | 3,403,351 | -0.15(-0.85%) |
Sep 29, 2015 | 18.80 | 18.99 | 17.47 | 17.70 | 444,111 | -1.04(-5.55%) |
Sep 28, 2015 | 19.29 | 19.34 | 18.51 | 18.74 | 434,388 | -0.70(-3.60%) |
Sep 25, 2015 | 19.75 | 19.82 | 19.24 | 19.44 | 170,591 | -0.31(-1.57%) |
Sep 24, 2015 | 19.95 | 20.11 | 19.51 | 19.75 | 235,084 | -0.32(-1.59%) |
Sep 23, 2015 | 19.98 | 20.27 | 19.54 | 20.07 | 168,824 | +0.25(+1.26%) |
Sep 22, 2015 | 18.74 | 20.01 | 18.74 | 19.82 | 265,571 | +0.44(+2.27%) |
Sep 21, 2015 | 19.28 | 19.78 | 19.28 | 19.38 | 231,334 | +0.27(+1.41%) |
Sep 18, 2015 | 20.27 | 21.00 | 19.11 | 19.11 | 1,230,497 | -1.37(-6.69%) |
Sep 17, 2015 | 21.08 | 21.46 | 20.39 | 20.48 | 414,601 | -0.55(-2.62%) |
Sep 16, 2015 | 20.96 | 21.46 | 20.77 | 21.03 | 241,508 | -0.09(-0.43%) |
Sep 15, 2015 | 20.23 | 21.35 | 20.10 | 21.12 | 304,402 | +0.87(+4.30%) |
Sep 14, 2015 | 20.35 | 20.57 | 20.03 | 20.25 | 123,673 | -0.30(-1.46%) |
Sep 11, 2015 | 19.90 | 20.57 | 19.80 | 20.55 | 338,741 | +0.53(+2.65%) |
Sep 10, 2015 | 19.98 | 20.22 | 19.68 | 20.02 | 219,318 | +0.09(+0.45%) |
Sep 09, 2015 | 19.94 | 20.30 | 19.76 | 19.93 | 108,351 | -0.06(-0.30%) |
Sep 08, 2015 | 19.66 | 20.17 | 19.55 | 19.99 | 256,125 | +0.29(+1.47%) |
Sep 04, 2015 | 19.69 | 19.70 | 19.70 | 19.70 | 136,700 | -0.25(-1.25%) |
Sep 03, 2015 | 19.93 | 20.08 | 19.69 | 19.95 | 158,367 | +0.11(+0.55%) |
Sep 02, 2015 | 19.59 | 19.88 | 19.41 | 19.84 | 164,305 | +0.14(+0.71%) |
Sep 01, 2015 | 19.40 | 19.83 | 18.81 | 19.70 | 362,833 | -0.19(-0.96%) |
Aug 31, 2015 | 19.34 | 20.00 | 19.17 | 19.89 | 106,161 | +0.45(+2.31%) |
Aug 28, 2015 | 19.50 | 19.63 | 18.92 | 19.44 | 155,927 | +0.03(+0.15%) |
Aug 27, 2015 | 18.30 | 19.93 | 18.22 | 19.41 | 443,570 | +1.18(+6.47%) |
Aug 26, 2015 | 18.05 | 18.90 | 17.53 | 18.23 | 447,764 | +0.39(+2.19%) |
Aug 25, 2015 | 17.25 | 17.95 | 17.01 | 17.84 | 294,332 | +0.74(+4.33%) |
Aug 24, 2015 | 16.88 | 17.60 | 16.01 | 17.10 | 294,081 | -0.80(-4.47%) |
Aug 21, 2015 | 17.79 | 18.04 | 16.70 | 17.90 | 348,721 | +0.11(+0.62%) |
Aug 20, 2015 | 17.95 | 18.57 | 17.58 | 17.79 | 166,074 | -0.51(-2.79%) |
Aug 19, 2015 | 18.25 | 18.61 | 18.10 | 18.30 | 155,989 | -0.11(-0.60%) |
Aug 18, 2015 | 17.84 | 18.85 | 17.81 | 18.41 | 174,261 | +0.44(+2.45%) |
Aug 17, 2015 | 17.07 | 18.45 | 16.88 | 17.97 | 319,007 | +0.67(+3.87%) |
Aug 14, 2015 | 17.03 | 17.78 | 16.61 | 17.30 | 181,332 | +0.20(+1.17%) |
Aug 13, 2015 | 16.14 | 17.67 | 15.85 | 17.10 | 242,055 | +0.80(+4.91%) |
Aug 12, 2015 | 16.44 | 17.46 | 14.28 | 16.30 | 614,263 | -0.07(-0.43%) |
Aug 11, 2015 | 15.62 | 17.25 | 15.52 | 16.37 | 554,168 | +0.79(+5.07%) |
Aug 10, 2015 | 15.67 | 16.25 | 15.51 | 15.58 | 225,967 | +0.12(+0.78%) |
Aug 07, 2015 | 16.56 | 16.56 | 15.28 | 15.46 | 264,397 | -1.10(-6.64%) |
Aug 06, 2015 | 17.05 | 17.22 | 16.33 | 16.56 | 280,099 | -0.59(-3.44%) |
Aug 05, 2015 | 16.84 | 17.73 | 16.76 | 17.15 | 197,834 | +0.52(+3.13%) |
Aug 04, 2015 | 16.79 | 17.00 | 16.37 | 16.63 | 669,738 | -0.34(-2.00%) |