Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.19 | 19.19 | 18.86 | 18.91 | 165,489 | -0.25(-1.32%) |
Oct 29, 2015 | 18.94 | 19.16 | 18.91 | 19.16 | 221,975 | +0.05(+0.24%) |
Oct 28, 2015 | 18.70 | 19.13 | 18.66 | 19.11 | 220,215 | +0.43(+2.33%) |
Oct 27, 2015 | 18.64 | 18.68 | 18.48 | 18.68 | 178,388 | -0.09(-0.50%) |
Oct 26, 2015 | 18.70 | 18.87 | 18.66 | 18.77 | 128,456 | +0.04(+0.22%) |
Oct 23, 2015 | 18.71 | 18.75 | 18.58 | 18.73 | 165,508 | +0.23(+1.26%) |
Oct 22, 2015 | 18.33 | 18.62 | 18.32 | 18.50 | 149,892 | +0.32(+1.74%) |
Oct 21, 2015 | 18.38 | 18.50 | 18.17 | 18.18 | 103,062 | -0.15(-0.82%) |
Oct 20, 2015 | 18.25 | 18.37 | 18.11 | 18.33 | 115,553 | +0.21(+1.17%) |
Oct 19, 2015 | 18.03 | 18.15 | 18.00 | 18.12 | 95,804 | +0.01(+0.03%) |
Oct 16, 2015 | 17.93 | 18.12 | 17.86 | 18.12 | 150,304 | +0.20(+1.13%) |
Oct 15, 2015 | 17.75 | 17.91 | 17.72 | 17.91 | 95,457 | +0.21(+1.17%) |
Oct 14, 2015 | 17.88 | 17.95 | 17.66 | 17.71 | 140,657 | -0.21(-1.15%) |
Oct 13, 2015 | 18.24 | 18.33 | 17.89 | 17.91 | 232,523 | -0.41(-2.23%) |
Oct 12, 2015 | 18.00 | 18.34 | 17.90 | 18.32 | 247,864 | +0.35(+1.96%) |
Oct 09, 2015 | 18.19 | 18.19 | 17.94 | 17.97 | 313,357 | -0.22(-1.22%) |
Oct 08, 2015 | 18.03 | 18.20 | 17.83 | 18.19 | 527,333 | +0.13(+0.74%) |
Oct 07, 2015 | 18.16 | 18.20 | 17.67 | 18.06 | 725,024 | +0.02(+0.11%) |
Oct 06, 2015 | 18.21 | 18.24 | 17.96 | 18.04 | 466,805 | -0.22(-1.19%) |
Oct 05, 2015 | 17.87 | 18.26 | 17.84 | 18.26 | 350,841 | +0.49(+2.74%) |
Oct 02, 2015 | 17.68 | 17.77 | 17.47 | 17.77 | 261,931 | -0.12(-0.66%) |
Oct 01, 2015 | 18.06 | 18.06 | 17.71 | 17.89 | 124,610 | -0.18(-0.97%) |
Sep 30, 2015 | 17.85 | 18.08 | 17.85 | 18.06 | 336,260 | +0.33(+1.87%) |
Sep 29, 2015 | 17.74 | 17.80 | 17.66 | 17.73 | 166,954 | -0.01(-0.03%) |
Sep 28, 2015 | 17.98 | 17.98 | 17.71 | 17.74 | 122,592 | -0.32(-1.78%) |
Sep 25, 2015 | 18.11 | 18.27 | 17.96 | 18.06 | 139,897 | +0.09(+0.49%) |
Sep 24, 2015 | 17.95 | 18.04 | 17.88 | 17.97 | 153,115 | -0.12(-0.69%) |
Sep 23, 2015 | 18.11 | 18.24 | 17.97 | 18.10 | 215,161 | +0.07(+0.37%) |
Sep 22, 2015 | 18.09 | 18.21 | 17.94 | 18.03 | 124,558 | -0.29(-1.61%) |
Sep 21, 2015 | 18.25 | 18.36 | 18.21 | 18.32 | 137,971 | +0.22(+1.23%) |
Sep 18, 2015 | 18.23 | 18.31 | 17.99 | 18.10 | 271,328 | -0.36(-1.96%) |
Sep 17, 2015 | 18.61 | 18.74 | 18.42 | 18.46 | 127,418 | -0.17(-0.89%) |
Sep 16, 2015 | 18.54 | 18.74 | 18.41 | 18.63 | 290,399 | +0.07(+0.36%) |
Sep 15, 2015 | 18.49 | 18.61 | 18.36 | 18.56 | 52,800 | +0.16(+0.84%) |
Sep 14, 2015 | 18.46 | 18.50 | 18.29 | 18.41 | 158,404 | -0.09(-0.50%) |
Sep 11, 2015 | 18.31 | 18.52 | 18.29 | 18.50 | 60,175 | +0.08(+0.42%) |
Sep 10, 2015 | 18.36 | 18.63 | 18.32 | 18.42 | 291,990 | +0.06(+0.34%) |
Sep 09, 2015 | 18.70 | 18.72 | 18.35 | 18.36 | 103,196 | -0.22(-1.17%) |
Sep 08, 2015 | 18.36 | 18.62 | 18.36 | 18.58 | 98,060 | +0.40(+2.22%) |
Sep 04, 2015 | 18.12 | 18.17 | 18.17 | 18.17 | 110,408 | -0.16(-0.87%) |
Sep 03, 2015 | 18.18 | 18.64 | 18.18 | 18.33 | 226,447 | +0.18(+1.00%) |
Sep 02, 2015 | 18.09 | 18.31 | 17.94 | 18.15 | 152,880 | +0.18(+1.01%) |
Sep 01, 2015 | 18.25 | 18.32 | 17.95 | 17.97 | 160,662 | -0.64(-3.42%) |
Aug 31, 2015 | 18.42 | 18.63 | 18.27 | 18.61 | 181,909 | +0.02(+0.08%) |
Aug 28, 2015 | 18.54 | 18.67 | 18.52 | 18.59 | 178,194 | -0.03(-0.17%) |
Aug 27, 2015 | 18.49 | 18.72 | 18.33 | 18.62 | 219,933 | +0.36(+1.95%) |
Aug 26, 2015 | 18.36 | 18.36 | 17.94 | 18.27 | 230,734 | +0.19(+1.06%) |
Aug 25, 2015 | 18.57 | 18.63 | 18.06 | 18.08 | 227,998 | -0.22(-1.22%) |
Aug 24, 2015 | 18.32 | 18.81 | 18.27 | 18.30 | 249,353 | -0.87(-4.56%) |
Aug 21, 2015 | 19.45 | 19.45 | 19.14 | 19.17 | 247,835 | -0.40(-2.03%) |
Aug 20, 2015 | 19.63 | 19.79 | 19.55 | 19.57 | 198,161 | -0.29(-1.46%) |
Aug 19, 2015 | 19.99 | 20.02 | 19.79 | 19.86 | 136,359 | -0.20(-1.01%) |
Aug 18, 2015 | 20.12 | 20.20 | 19.97 | 20.06 | 167,658 | -0.12(-0.62%) |
Aug 17, 2015 | 20.20 | 20.20 | 19.89 | 20.19 | 136,030 | -0.11(-0.56%) |
Aug 14, 2015 | 20.00 | 20.34 | 20.00 | 20.30 | 114,246 | +0.20(+1.00%) |
Aug 13, 2015 | 20.07 | 20.19 | 19.98 | 20.10 | 194,144 | -0.05(-0.26%) |
Aug 12, 2015 | 20.28 | 20.28 | 19.95 | 20.15 | 117,279 | -0.21(-1.01%) |
Aug 11, 2015 | 20.16 | 20.37 | 20.16 | 20.35 | 126,408 | -0.02(-0.08%) |
Aug 10, 2015 | 20.18 | 20.37 | 20.16 | 20.37 | 169,479 | +0.34(+1.72%) |
Aug 07, 2015 | 19.91 | 20.03 | 19.90 | 20.03 | 120,233 | +0.07(+0.33%) |
Aug 06, 2015 | 20.05 | 20.12 | 19.85 | 19.96 | 217,001 | -0.11(-0.56%) |
Aug 05, 2015 | 20.12 | 20.17 | 19.93 | 20.07 | 264,588 | +0.04(+0.18%) |
Aug 04, 2015 | 20.07 | 20.07 | 19.80 | 20.04 | 267,513 | -0.07(-0.36%) |