Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.66 | 16.35 | 15.85 | 15.93 | 78,547 | -0.42(-2.59%) |
Oct 29, 2015 | 15.91 | 16.71 | 15.91 | 16.35 | 109,521 | +0.64(+4.11%) |
Oct 28, 2015 | 20.44 | 20.44 | 15.05 | 15.71 | 276,459 | -4.55(-22.46%) |
Oct 27, 2015 | 20.36 | 20.36 | 19.91 | 20.26 | 60,611 | -0.16(-0.78%) |
Oct 26, 2015 | 20.40 | 20.96 | 20.16 | 20.42 | 42,326 | -0.03(-0.13%) |
Oct 23, 2015 | 20.31 | 20.45 | 20.08 | 20.44 | 51,724 | +0.33(+1.63%) |
Oct 22, 2015 | 19.59 | 20.19 | 19.50 | 20.12 | 76,736 | +0.70(+3.59%) |
Oct 21, 2015 | 19.41 | 19.66 | 19.09 | 19.42 | 60,324 | +0.36(+1.90%) |
Oct 20, 2015 | 18.82 | 19.17 | 18.82 | 19.06 | 53,479 | +0.23(+1.22%) |
Oct 19, 2015 | 18.53 | 18.97 | 18.50 | 18.83 | 37,435 | +0.26(+1.38%) |
Oct 16, 2015 | 18.43 | 18.78 | 17.66 | 18.57 | 50,018 | +0.21(+1.15%) |
Oct 15, 2015 | 17.87 | 18.37 | 17.22 | 18.36 | 41,308 | +0.54(+3.02%) |
Oct 14, 2015 | 18.23 | 18.45 | 17.76 | 17.82 | 50,724 | -0.48(-2.61%) |
Oct 13, 2015 | 18.01 | 18.48 | 18.01 | 18.30 | 29,117 | +0.11(+0.58%) |
Oct 12, 2015 | 18.00 | 18.44 | 17.85 | 18.19 | 31,196 | +0.26(+1.47%) |
Oct 09, 2015 | 18.33 | 18.33 | 17.72 | 17.93 | 40,862 | -0.33(-1.83%) |
Oct 08, 2015 | 17.81 | 18.44 | 17.81 | 18.26 | 45,456 | +0.33(+1.82%) |
Oct 07, 2015 | 17.78 | 18.15 | 17.39 | 17.93 | 166,805 | +0.07(+0.39%) |
Oct 06, 2015 | 17.71 | 18.22 | 17.71 | 17.86 | 32,768 | +0.24(+1.35%) |
Oct 05, 2015 | 17.12 | 18.09 | 16.41 | 17.63 | 41,465 | +0.61(+3.57%) |
Oct 02, 2015 | 16.70 | 17.05 | 16.51 | 17.02 | 31,391 | +0.17(+0.99%) |
Oct 01, 2015 | 17.06 | 17.06 | 16.45 | 16.85 | 39,271 | -0.26(-1.54%) |
Sep 30, 2015 | 16.64 | 17.26 | 16.53 | 17.12 | 80,799 | +0.58(+3.51%) |
Sep 29, 2015 | 16.68 | 16.97 | 16.20 | 16.53 | 76,992 | -0.11(-0.63%) |
Sep 28, 2015 | 16.50 | 16.97 | 16.50 | 16.64 | 46,574 | -0.07(-0.42%) |
Sep 25, 2015 | 16.92 | 16.92 | 16.53 | 16.71 | 64,905 | -0.08(-0.47%) |
Sep 24, 2015 | 16.50 | 16.79 | 16.45 | 16.79 | 62,115 | +0.11(+0.69%) |
Sep 23, 2015 | 16.78 | 16.88 | 16.45 | 16.68 | 39,649 | +0.02(+0.11%) |
Sep 22, 2015 | 16.58 | 17.03 | 16.46 | 16.66 | 57,184 | -0.11(-0.63%) |
Sep 21, 2015 | 16.61 | 17.18 | 16.61 | 16.76 | 77,211 | +0.45(+2.75%) |
Sep 18, 2015 | 16.29 | 16.78 | 16.22 | 16.31 | 358,561 | -0.30(-1.80%) |
Sep 17, 2015 | 16.68 | 17.06 | 16.46 | 16.61 | 118,273 | -0.10(-0.58%) |
Sep 16, 2015 | 16.66 | 17.10 | 16.51 | 16.71 | 183,035 | +0.12(+0.74%) |
Sep 15, 2015 | 16.01 | 16.73 | 15.98 | 16.59 | 53,758 | +0.65(+4.09%) |
Sep 14, 2015 | 16.13 | 16.13 | 15.79 | 15.94 | 69,302 | -0.04(-0.22%) |
Sep 11, 2015 | 15.85 | 16.14 | 15.64 | 15.97 | 33,346 | -0.04(-0.22%) |
Sep 10, 2015 | 15.89 | 16.34 | 15.81 | 16.01 | 27,962 | +0.03(+0.17%) |
Sep 09, 2015 | 16.38 | 16.38 | 15.85 | 15.98 | 22,470 | -0.20(-1.25%) |
Sep 08, 2015 | 16.63 | 16.63 | 16.12 | 16.18 | 55,030 | -0.24(-1.45%) |
Sep 04, 2015 | 15.66 | 16.42 | 16.42 | 16.42 | 22,602 | +0.57(+3.61%) |
Sep 03, 2015 | 16.29 | 16.79 | 15.85 | 15.85 | 31,861 | -0.46(-2.81%) |
Sep 02, 2015 | 15.57 | 16.38 | 15.45 | 16.31 | 35,730 | +0.87(+5.65%) |
Sep 01, 2015 | 15.31 | 15.67 | 15.28 | 15.43 | 49,072 | -0.11(-0.74%) |
Aug 31, 2015 | 15.87 | 15.87 | 15.43 | 15.55 | 77,821 | -0.27(-1.72%) |
Aug 28, 2015 | 15.58 | 16.01 | 15.49 | 15.82 | 30,002 | +0.18(+1.13%) |
Aug 27, 2015 | 16.01 | 16.44 | 15.41 | 15.65 | 48,692 | -0.16(-1.00%) |
Aug 26, 2015 | 15.55 | 16.01 | 15.49 | 15.80 | 46,635 | +0.50(+3.28%) |
Aug 25, 2015 | 16.21 | 16.21 | 15.19 | 15.30 | 38,815 | -0.40(-2.58%) |
Aug 24, 2015 | 15.17 | 15.95 | 14.49 | 15.71 | 63,798 | -0.07(-0.45%) |
Aug 21, 2015 | 16.16 | 16.56 | 15.75 | 15.78 | 100,529 | -0.82(-4.93%) |
Aug 20, 2015 | 17.25 | 17.46 | 16.54 | 16.60 | 54,115 | -0.76(-4.36%) |
Aug 19, 2015 | 17.42 | 17.72 | 17.10 | 17.35 | 49,286 | -0.29(-1.65%) |
Aug 18, 2015 | 17.74 | 17.77 | 17.49 | 17.64 | 18,695 | -0.11(-0.64%) |
Aug 17, 2015 | 17.52 | 18.52 | 17.52 | 17.76 | 42,755 | +0.04(+0.20%) |
Aug 14, 2015 | 17.94 | 18.21 | 17.53 | 17.72 | 50,006 | -0.26(-1.47%) |
Aug 13, 2015 | 18.39 | 18.67 | 17.95 | 17.99 | 33,920 | -0.36(-1.97%) |
Aug 12, 2015 | 18.27 | 18.41 | 17.63 | 18.35 | 32,651 | +0.08(+0.43%) |
Aug 11, 2015 | 19.42 | 19.48 | 18.22 | 18.27 | 39,986 | -1.32(-6.74%) |
Aug 10, 2015 | 19.89 | 20.47 | 19.56 | 19.59 | 31,181 | -0.20(-1.02%) |
Aug 07, 2015 | 19.92 | 19.92 | 19.21 | 19.79 | 25,806 | -0.20(-1.01%) |
Aug 06, 2015 | 20.08 | 20.23 | 18.24 | 19.99 | 32,196 | -0.04(-0.18%) |
Aug 05, 2015 | 20.39 | 20.65 | 19.81 | 20.03 | 42,606 | -0.26(-1.26%) |
Aug 04, 2015 | 20.40 | 20.93 | 19.99 | 20.29 | 119,426 | -0.11(-0.56%) |