Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.10 | 16.03 | 15.10 | 15.97 | 992,594 | +0.36(+2.32%) |
Oct 29, 2015 | 15.52 | 15.64 | 14.80 | 15.61 | 2,514,026 | -0.04(-0.26%) |
Oct 28, 2015 | 15.54 | 15.98 | 15.50 | 15.65 | 1,890,197 | +0.12(+0.80%) |
Oct 27, 2015 | 15.94 | 15.95 | 15.48 | 15.53 | 1,066,400 | -0.43(-2.72%) |
Oct 26, 2015 | 16.18 | 16.35 | 15.90 | 15.96 | 791,600 | -0.27(-1.68%) |
Oct 23, 2015 | 16.27 | 16.39 | 16.13 | 16.24 | 919,640 | +0.02(+0.11%) |
Oct 22, 2015 | 16.07 | 16.33 | 16.04 | 16.22 | 891,277 | +0.25(+1.60%) |
Oct 21, 2015 | 16.24 | 16.25 | 15.94 | 15.96 | 984,098 | -0.28(-1.70%) |
Oct 20, 2015 | 16.36 | 16.56 | 16.10 | 16.24 | 570,919 | -0.12(-0.76%) |
Oct 19, 2015 | 16.24 | 16.45 | 16.21 | 16.36 | 614,037 | +0.04(+0.25%) |
Oct 16, 2015 | 16.29 | 16.44 | 16.06 | 16.32 | 877,794 | +0.06(+0.34%) |
Oct 15, 2015 | 16.17 | 16.31 | 16.10 | 16.27 | 1,149,936 | +0.11(+0.66%) |
Oct 14, 2015 | 16.14 | 16.30 | 16.07 | 16.16 | 475,355 | -0.02(-0.13%) |
Oct 13, 2015 | 16.06 | 16.33 | 16.06 | 16.18 | 1,798,032 | -0.01(-0.06%) |
Oct 12, 2015 | 16.17 | 16.27 | 16.06 | 16.19 | 305,791 | +0.03(+0.19%) |
Oct 09, 2015 | 15.97 | 16.23 | 15.93 | 16.16 | 833,525 | +0.19(+1.21%) |
Oct 08, 2015 | 15.84 | 15.99 | 15.82 | 15.97 | 448,627 | +0.10(+0.61%) |
Oct 07, 2015 | 15.75 | 15.97 | 15.74 | 15.87 | 556,855 | +0.13(+0.85%) |
Oct 06, 2015 | 15.76 | 15.83 | 15.55 | 15.74 | 434,145 | -0.05(-0.31%) |
Oct 05, 2015 | 15.54 | 15.85 | 15.54 | 15.79 | 462,955 | +0.29(+1.87%) |
Oct 02, 2015 | 15.48 | 15.56 | 15.39 | 15.50 | 629,205 | -0.13(-0.86%) |
Oct 01, 2015 | 15.46 | 15.69 | 15.37 | 15.63 | 667,964 | +0.22(+1.45%) |
Sep 30, 2015 | 15.28 | 15.53 | 15.19 | 15.41 | 759,196 | +0.21(+1.41%) |
Sep 29, 2015 | 15.15 | 15.22 | 15.11 | 15.19 | 476,601 | +0.03(+0.20%) |
Sep 28, 2015 | 15.33 | 15.41 | 15.15 | 15.16 | 771,033 | -0.23(-1.50%) |
Sep 25, 2015 | 15.54 | 15.54 | 15.30 | 15.39 | 753,814 | -0.03(-0.22%) |
Sep 24, 2015 | 15.44 | 15.53 | 15.23 | 15.43 | 1,085,724 | -0.11(-0.69%) |
Sep 23, 2015 | 15.32 | 15.58 | 15.27 | 15.53 | 951,849 | -0.04(-0.29%) |
Sep 22, 2015 | 15.89 | 15.90 | 15.51 | 15.58 | 1,351,598 | -0.41(-2.56%) |
Sep 21, 2015 | 15.93 | 16.16 | 15.81 | 15.99 | 830,800 | +0.08(+0.48%) |
Sep 18, 2015 | 15.87 | 16.10 | 15.87 | 15.91 | 806,050 | -0.15(-0.94%) |
Sep 17, 2015 | 16.05 | 16.23 | 15.89 | 16.06 | 913,331 | -0.06(-0.34%) |
Sep 16, 2015 | 16.08 | 16.19 | 15.94 | 16.12 | 714,925 | +0.17(+1.08%) |
Sep 15, 2015 | 15.52 | 16.04 | 15.52 | 15.95 | 980,956 | +0.42(+2.73%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.45 | 15.52 | 711,596 | -0.02(-0.13%) |
Sep 11, 2015 | 15.45 | 15.57 | 15.44 | 15.54 | 743,364 | +0.03(+0.22%) |
Sep 10, 2015 | 15.39 | 15.66 | 15.39 | 15.51 | 1,142,782 | +0.04(+0.24%) |
Sep 09, 2015 | 15.81 | 15.89 | 15.45 | 15.47 | 980,378 | -0.27(-1.73%) |
Sep 08, 2015 | 15.54 | 15.94 | 15.54 | 15.74 | 1,594,566 | +0.16(+1.02%) |
Sep 04, 2015 | 15.45 | 15.59 | 15.59 | 15.59 | 936,727 | -0.09(-0.57%) |
Sep 03, 2015 | 15.56 | 15.84 | 15.52 | 15.68 | 839,122 | +0.10(+0.64%) |
Sep 02, 2015 | 15.73 | 15.73 | 15.47 | 15.58 | 1,008,355 | +0.00(+0.02%) |
Sep 01, 2015 | 15.29 | 15.61 | 15.29 | 15.57 | 1,195,459 | -0.03(-0.20%) |
Aug 31, 2015 | 15.25 | 15.68 | 15.25 | 15.60 | 822,627 | +0.08(+0.53%) |
Aug 28, 2015 | 15.28 | 15.63 | 15.28 | 15.52 | 1,429,118 | -0.06(-0.38%) |
Aug 27, 2015 | 15.25 | 15.60 | 15.17 | 15.58 | 1,302,995 | +0.26(+1.69%) |
Aug 26, 2015 | 14.96 | 15.41 | 14.93 | 15.32 | 1,553,969 | +0.65(+4.40%) |
Aug 25, 2015 | 14.77 | 15.12 | 14.68 | 14.68 | 1,910,694 | +0.22(+1.51%) |
Aug 24, 2015 | 14.11 | 15.03 | 13.82 | 14.46 | 1,987,129 | -0.48(-3.24%) |
Aug 21, 2015 | 15.07 | 15.28 | 14.89 | 14.94 | 1,343,014 | -0.27(-1.79%) |
Aug 20, 2015 | 15.57 | 15.61 | 15.18 | 15.21 | 546,700 | -0.31(-2.00%) |
Aug 19, 2015 | 15.59 | 15.62 | 15.37 | 15.52 | 590,996 | -0.13(-0.83%) |
Aug 18, 2015 | 15.61 | 15.72 | 15.55 | 15.65 | 497,478 | +0.03(+0.22%) |
Aug 17, 2015 | 15.53 | 15.74 | 15.53 | 15.62 | 457,436 | -0.00(-0.02%) |
Aug 14, 2015 | 15.55 | 15.71 | 15.54 | 15.62 | 470,303 | -0.01(-0.09%) |
Aug 13, 2015 | 15.51 | 15.78 | 15.47 | 15.64 | 841,219 | +0.06(+0.42%) |
Aug 12, 2015 | 15.58 | 15.63 | 15.40 | 15.57 | 766,989 | -0.01(-0.09%) |
Aug 11, 2015 | 15.71 | 15.71 | 15.41 | 15.58 | 1,003,035 | -0.20(-1.25%) |
Aug 10, 2015 | 15.64 | 15.92 | 15.59 | 15.78 | 659,668 | +0.13(+0.85%) |
Aug 07, 2015 | 15.55 | 15.70 | 15.52 | 15.65 | 756,286 | +0.08(+0.53%) |
Aug 06, 2015 | 15.57 | 15.67 | 15.39 | 15.57 | 1,034,133 | -0.03(-0.22%) |
Aug 05, 2015 | 15.86 | 15.90 | 15.50 | 15.60 | 1,407,613 | -0.07(-0.46%) |
Aug 04, 2015 | 15.56 | 15.69 | 15.34 | 15.67 | 1,170,187 | +0.12(+0.79%) |