Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.91 | 15.98 | 15.77 | 15.95 | 58,428 | +0.07(+0.44%) |
Oct 29, 2015 | 15.80 | 15.89 | 15.75 | 15.88 | 44,263 | +0.17(+1.08%) |
Oct 28, 2015 | 15.42 | 15.78 | 15.34 | 15.71 | 68,027 | +0.13(+0.83%) |
Oct 27, 2015 | 15.58 | 15.58 | 15.56 | 15.58 | 11,451 | -0.04(-0.26%) |
Oct 26, 2015 | 15.57 | 15.63 | 15.56 | 15.62 | 13,850 | +0.00(+0.00%) |
Oct 23, 2015 | 15.64 | 15.65 | 15.58 | 15.62 | 11,846 | +0.03(+0.19%) |
Oct 22, 2015 | 15.62 | 15.62 | 15.52 | 15.59 | 43,462 | +0.02(+0.13%) |
Oct 21, 2015 | 15.48 | 15.62 | 15.48 | 15.57 | 27,978 | +0.14(+0.91%) |
Oct 20, 2015 | 15.43 | 15.46 | 15.37 | 15.43 | 74,738 | -0.12(-0.77%) |
Oct 19, 2015 | 15.43 | 15.55 | 15.43 | 15.55 | 33,894 | +0.09(+0.58%) |
Oct 16, 2015 | 15.35 | 15.46 | 15.32 | 15.46 | 59,666 | +0.12(+0.78%) |
Oct 15, 2015 | 15.36 | 15.39 | 15.24 | 15.34 | 256,101 | +0.08(+0.52%) |
Oct 14, 2015 | 15.46 | 15.47 | 15.26 | 15.26 | 115,929 | -0.31(-1.98%) |
Oct 13, 2015 | 15.64 | 15.64 | 15.57 | 15.57 | 33,545 | -0.08(-0.51%) |
Oct 12, 2015 | 15.60 | 15.67 | 15.59 | 15.65 | 38,269 | -0.07(-0.44%) |
Oct 09, 2015 | 15.80 | 15.80 | 15.69 | 15.72 | 133,038 | -0.27(-1.69%) |
Oct 08, 2015 | 15.97 | 15.99 | 15.89 | 15.99 | 74,201 | +0.10(+0.60%) |
Oct 07, 2015 | 15.86 | 15.93 | 15.84 | 15.89 | 49,821 | +0.02(+0.09%) |
Oct 06, 2015 | 15.88 | 15.90 | 15.81 | 15.88 | 41,674 | -0.16(-1.00%) |
Oct 05, 2015 | 15.98 | 16.08 | 15.96 | 16.04 | 1,377,657 | +0.03(+0.19%) |
Oct 02, 2015 | 16.09 | 16.09 | 15.97 | 16.01 | 82,028 | -0.35(-2.14%) |
Oct 01, 2015 | 16.31 | 16.38 | 16.31 | 16.36 | 21,016 | +0.03(+0.18%) |
Sep 30, 2015 | 16.36 | 16.39 | 16.32 | 16.33 | 19,394 | +0.16(+0.99%) |
Sep 29, 2015 | 16.13 | 16.18 | 16.09 | 16.17 | 27,151 | +0.06(+0.37%) |
Sep 28, 2015 | 16.12 | 16.13 | 16.04 | 16.11 | 136,716 | +0.23(+1.45%) |
Sep 25, 2015 | 15.90 | 15.95 | 15.87 | 15.88 | 40,580 | +0.07(+0.44%) |
Sep 24, 2015 | 15.93 | 15.93 | 15.76 | 15.81 | 78,741 | -0.33(-2.04%) |
Sep 23, 2015 | 16.10 | 16.14 | 16.09 | 16.14 | 18,435 | -0.06(-0.40%) |
Sep 22, 2015 | 16.25 | 16.25 | 16.18 | 16.20 | 40,672 | +0.10(+0.65%) |
Sep 21, 2015 | 16.10 | 16.11 | 16.08 | 16.10 | 33,095 | +0.09(+0.56%) |
Sep 18, 2015 | 16.02 | 16.05 | 15.98 | 16.01 | 43,492 | -0.11(-0.68%) |
Sep 17, 2015 | 16.31 | 16.33 | 16.10 | 16.12 | 97,593 | -0.16(-0.98%) |
Sep 16, 2015 | 16.39 | 16.39 | 16.23 | 16.28 | 109,614 | -0.21(-1.27%) |
Sep 15, 2015 | 16.49 | 16.52 | 16.48 | 16.49 | 69,669 | +0.04(+0.27%) |
Sep 14, 2015 | 16.50 | 16.50 | 16.43 | 16.45 | 144,567 | -0.01(-0.06%) |
Sep 11, 2015 | 16.53 | 16.58 | 16.45 | 16.45 | 41,098 | +0.03(+0.21%) |
Sep 10, 2015 | 16.39 | 16.44 | 16.38 | 16.42 | 30,689 | -0.05(-0.30%) |
Sep 09, 2015 | 16.39 | 16.55 | 16.39 | 16.47 | 49,532 | +0.22(+1.35%) |
Sep 08, 2015 | 16.25 | 16.28 | 16.20 | 16.25 | 30,693 | +0.00(+0.00%) |
Sep 04, 2015 | 16.31 | 16.25 | 16.25 | 16.25 | 33,600 | +0.04(+0.25%) |
Sep 03, 2015 | 16.21 | 16.24 | 16.14 | 16.21 | 37,845 | +0.11(+0.68%) |
Sep 02, 2015 | 15.99 | 16.11 | 15.99 | 16.10 | 27,925 | +0.10(+0.62%) |
Sep 01, 2015 | 15.95 | 16.03 | 15.95 | 16.00 | 62,562 | -0.07(-0.44%) |
Aug 31, 2015 | 16.18 | 16.18 | 16.06 | 16.07 | 159,351 | -0.02(-0.09%) |
Aug 28, 2015 | 16.13 | 16.13 | 15.99 | 16.09 | 50,815 | -0.16(-1.02%) |
Aug 27, 2015 | 16.30 | 16.33 | 16.20 | 16.25 | 43,421 | +0.01(+0.06%) |
Aug 26, 2015 | 16.24 | 16.33 | 16.20 | 16.24 | 78,712 | +0.23(+1.44%) |
Aug 25, 2015 | 15.88 | 16.07 | 15.88 | 16.01 | 37,006 | +0.22(+1.39%) |
Aug 24, 2015 | 15.65 | 15.89 | 12.40 | 15.79 | 347,364 | +0.09(+0.57%) |
Aug 21, 2015 | 15.74 | 15.84 | 15.68 | 15.70 | 154,528 | -0.14(-0.88%) |
Aug 20, 2015 | 15.91 | 15.93 | 15.79 | 15.84 | 77,052 | -0.27(-1.71%) |
Aug 19, 2015 | 16.25 | 16.25 | 16.10 | 16.11 | 68,534 | -0.24(-1.44%) |
Aug 18, 2015 | 16.41 | 16.44 | 16.32 | 16.35 | 55,464 | +0.00(+0.00%) |
Aug 17, 2015 | 16.30 | 16.37 | 16.28 | 16.35 | 108,725 | -0.04(-0.21%) |
Aug 14, 2015 | 16.35 | 16.43 | 16.30 | 16.39 | 37,779 | +0.01(+0.03%) |
Aug 13, 2015 | 16.36 | 16.40 | 16.35 | 16.38 | 132,058 | +0.13(+0.80%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.22 | 16.25 | 1,383,081 | -0.23(-1.40%) |
Aug 11, 2015 | 16.44 | 16.54 | 16.43 | 16.48 | 47,523 | -0.09(-0.54%) |
Aug 10, 2015 | 16.68 | 16.68 | 16.48 | 16.57 | 83,938 | -0.16(-0.96%) |
Aug 07, 2015 | 16.75 | 16.75 | 16.64 | 16.73 | 18,223 | -0.05(-0.30%) |
Aug 06, 2015 | 16.82 | 16.82 | 16.71 | 16.78 | 26,205 | -0.08(-0.47%) |
Aug 05, 2015 | 16.77 | 16.87 | 16.77 | 16.86 | 17,220 | +0.06(+0.36%) |
Aug 04, 2015 | 16.75 | 16.83 | 16.73 | 16.80 | 35,165 | -0.02(-0.12%) |