Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.61 | 16.88 | 16.19 | 16.41 | 612,595 | -0.12(-0.73%) |
Oct 29, 2015 | 16.67 | 17.04 | 16.22 | 16.53 | 1,374,349 | -0.14(-0.84%) |
Oct 28, 2015 | 16.37 | 16.86 | 15.95 | 16.67 | 1,149,081 | +0.39(+2.40%) |
Oct 27, 2015 | 16.48 | 16.65 | 16.14 | 16.28 | 667,810 | -0.13(-0.79%) |
Oct 26, 2015 | 16.52 | 16.95 | 16.09 | 16.41 | 457,418 | -0.21(-1.26%) |
Oct 23, 2015 | 16.58 | 17.13 | 16.41 | 16.62 | 698,357 | +0.35(+2.15%) |
Oct 22, 2015 | 16.22 | 16.29 | 15.60 | 16.27 | 422,705 | +0.10(+0.62%) |
Oct 21, 2015 | 15.96 | 16.43 | 15.47 | 16.17 | 477,448 | +0.53(+3.39%) |
Oct 20, 2015 | 16.49 | 16.52 | 15.46 | 15.64 | 830,520 | -0.96(-5.78%) |
Oct 19, 2015 | 16.40 | 16.80 | 16.10 | 16.60 | 364,563 | +0.07(+0.42%) |
Oct 16, 2015 | 16.74 | 16.85 | 16.32 | 16.53 | 754,688 | -0.17(-1.02%) |
Oct 15, 2015 | 16.25 | 16.74 | 15.76 | 16.70 | 725,669 | +0.55(+3.41%) |
Oct 14, 2015 | 16.40 | 16.77 | 16.04 | 16.15 | 514,267 | +0.10(+0.62%) |
Oct 13, 2015 | 16.38 | 16.61 | 15.91 | 16.05 | 971,304 | -0.62(-3.72%) |
Oct 12, 2015 | 16.71 | 16.82 | 16.13 | 16.67 | 349,156 | +0.13(+0.79%) |
Oct 09, 2015 | 16.57 | 17.15 | 16.40 | 16.54 | 517,951 | -0.18(-1.08%) |
Oct 08, 2015 | 16.43 | 17.40 | 16.17 | 16.72 | 465,205 | +0.07(+0.42%) |
Oct 07, 2015 | 16.71 | 17.00 | 16.00 | 16.65 | 749,382 | +0.12(+0.73%) |
Oct 06, 2015 | 17.26 | 17.29 | 16.06 | 16.53 | 706,769 | -0.89(-5.11%) |
Oct 05, 2015 | 16.87 | 17.47 | 16.84 | 17.42 | 701,029 | +0.59(+3.51%) |
Oct 02, 2015 | 16.12 | 16.85 | 15.73 | 16.83 | 532,954 | +0.67(+4.15%) |
Oct 01, 2015 | 16.35 | 16.35 | 15.56 | 16.16 | 754,801 | -0.25(-1.52%) |
Sep 30, 2015 | 16.25 | 16.91 | 16.06 | 16.41 | 718,739 | +0.35(+2.18%) |
Sep 29, 2015 | 16.31 | 17.18 | 15.79 | 16.06 | 776,253 | -0.33(-2.01%) |
Sep 28, 2015 | 16.93 | 16.97 | 15.61 | 16.39 | 1,074,540 | -0.47(-2.79%) |
Sep 25, 2015 | 17.61 | 17.61 | 16.52 | 16.86 | 893,114 | -0.57(-3.27%) |
Sep 24, 2015 | 17.19 | 17.49 | 16.90 | 17.43 | 489,267 | +0.04(+0.23%) |
Sep 23, 2015 | 17.50 | 17.93 | 17.06 | 17.39 | 478,415 | +0.11(+0.64%) |
Sep 22, 2015 | 17.54 | 17.80 | 17.12 | 17.28 | 700,499 | -0.42(-2.37%) |
Sep 21, 2015 | 18.48 | 18.63 | 17.21 | 17.70 | 748,486 | -0.76(-4.12%) |
Sep 18, 2015 | 18.28 | 18.69 | 18.06 | 18.46 | 1,449,502 | +0.00(+0.00%) |
Sep 17, 2015 | 18.07 | 18.75 | 18.07 | 18.46 | 660,378 | +0.33(+1.82%) |
Sep 16, 2015 | 18.31 | 18.79 | 17.90 | 18.13 | 557,388 | -0.20(-1.09%) |
Sep 15, 2015 | 18.24 | 18.82 | 18.06 | 18.33 | 690,601 | +0.15(+0.83%) |
Sep 14, 2015 | 18.93 | 19.18 | 18.05 | 18.18 | 1,341,336 | -0.81(-4.27%) |
Sep 11, 2015 | 18.92 | 19.06 | 18.54 | 18.99 | 519,513 | -0.04(-0.21%) |
Sep 10, 2015 | 18.85 | 19.39 | 18.85 | 19.03 | 469,723 | +0.08(+0.42%) |
Sep 09, 2015 | 19.31 | 19.31 | 18.73 | 18.95 | 598,056 | -0.01(-0.05%) |
Sep 08, 2015 | 18.89 | 19.04 | 18.45 | 18.96 | 1,154,194 | +0.57(+3.10%) |
Sep 04, 2015 | 18.16 | 18.39 | 18.39 | 18.39 | 861,300 | +0.00(+0.00%) |
Sep 03, 2015 | 19.61 | 19.70 | 18.22 | 18.39 | 978,159 | -1.19(-6.08%) |
Sep 02, 2015 | 19.15 | 19.59 | 18.78 | 19.58 | 552,073 | +0.69(+3.65%) |
Sep 01, 2015 | 19.13 | 19.32 | 18.66 | 18.89 | 597,578 | -0.62(-3.18%) |
Aug 31, 2015 | 20.32 | 20.50 | 19.43 | 19.51 | 516,130 | -0.86(-4.22%) |
Aug 28, 2015 | 20.03 | 20.50 | 19.66 | 20.37 | 519,320 | +0.15(+0.74%) |
Aug 27, 2015 | 20.18 | 20.58 | 19.79 | 20.22 | 510,506 | +0.23(+1.15%) |
Aug 26, 2015 | 19.79 | 19.99 | 18.70 | 19.99 | 625,096 | +0.73(+3.79%) |
Aug 25, 2015 | 19.68 | 20.38 | 18.05 | 19.26 | 1,224,425 | +0.24(+1.26%) |
Aug 24, 2015 | 18.78 | 20.22 | 18.00 | 19.02 | 974,508 | -0.92(-4.61%) |
Aug 21, 2015 | 20.01 | 20.93 | 19.71 | 19.94 | 816,037 | -0.22(-1.09%) |
Aug 20, 2015 | 22.20 | 22.68 | 20.10 | 20.16 | 786,265 | -2.37(-10.52%) |
Aug 19, 2015 | 22.00 | 22.82 | 21.58 | 22.53 | 1,003,825 | +0.88(+4.06%) |
Aug 18, 2015 | 22.00 | 22.10 | 21.61 | 21.65 | 451,429 | -0.29(-1.32%) |
Aug 17, 2015 | 21.67 | 22.06 | 21.55 | 21.94 | 548,378 | +0.27(+1.25%) |
Aug 14, 2015 | 21.44 | 21.90 | 21.04 | 21.67 | 556,993 | +0.12(+0.56%) |
Aug 13, 2015 | 21.56 | 21.93 | 20.95 | 21.55 | 461,116 | -0.01(-0.05%) |
Aug 12, 2015 | 21.17 | 21.79 | 20.92 | 21.56 | 568,635 | +0.00(+0.00%) |
Aug 11, 2015 | 22.54 | 22.74 | 21.49 | 21.56 | 831,037 | -0.92(-4.09%) |
Aug 10, 2015 | 22.17 | 22.63 | 21.85 | 22.48 | 951,356 | +0.40(+1.81%) |
Aug 07, 2015 | 22.00 | 22.34 | 21.24 | 22.08 | 917,203 | +0.00(+0.00%) |
Aug 06, 2015 | 22.50 | 23.02 | 21.86 | 22.08 | 1,542,697 | -1.04(-4.50%) |
Aug 05, 2015 | 22.20 | 23.62 | 22.00 | 23.12 | 1,078,270 | +1.07(+4.85%) |
Aug 04, 2015 | 21.76 | 22.59 | 21.05 | 22.05 | 984,771 | +0.29(+1.33%) |