Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.72 | 17.72 | 17.60 | 17.60 | 3,596,904 | -0.13(-0.73%) |
Oct 29, 2015 | 17.70 | 17.77 | 17.68 | 17.73 | 495,058 | -0.22(-1.22%) |
Oct 28, 2015 | 17.73 | 17.96 | 17.73 | 17.95 | 787,296 | +0.27(+1.54%) |
Oct 27, 2015 | 17.62 | 17.69 | 17.61 | 17.68 | 277,545 | -0.21(-1.16%) |
Oct 26, 2015 | 17.91 | 17.95 | 17.83 | 17.89 | 199,204 | -0.08(-0.46%) |
Oct 23, 2015 | 17.83 | 18.04 | 17.83 | 17.97 | 883,405 | +0.25(+1.44%) |
Oct 22, 2015 | 17.50 | 17.79 | 17.50 | 17.72 | 1,019,898 | +0.33(+1.90%) |
Oct 21, 2015 | 17.46 | 17.50 | 17.37 | 17.38 | 287,278 | +0.22(+1.31%) |
Oct 20, 2015 | 17.13 | 17.20 | 17.13 | 17.16 | 314,825 | -0.06(-0.34%) |
Oct 19, 2015 | 17.14 | 17.22 | 17.08 | 17.22 | 559,013 | -0.07(-0.41%) |
Oct 16, 2015 | 17.22 | 17.30 | 17.16 | 17.29 | 254,664 | +0.15(+0.90%) |
Oct 15, 2015 | 16.99 | 17.17 | 16.91 | 17.14 | 720,950 | +0.48(+2.88%) |
Oct 14, 2015 | 16.85 | 16.90 | 16.62 | 16.66 | 2,917,883 | -0.34(-1.98%) |
Oct 13, 2015 | 17.05 | 17.14 | 16.97 | 16.99 | 2,046,048 | -0.24(-1.37%) |
Oct 12, 2015 | 17.21 | 17.25 | 17.16 | 17.23 | 322,689 | -0.01(-0.03%) |
Oct 09, 2015 | 17.24 | 17.28 | 17.20 | 17.24 | 406,921 | +0.11(+0.62%) |
Oct 08, 2015 | 17.03 | 17.19 | 16.99 | 17.13 | 326,895 | +0.02(+0.14%) |
Oct 07, 2015 | 17.08 | 17.15 | 16.96 | 17.11 | 602,723 | +0.24(+1.40%) |
Oct 06, 2015 | 16.91 | 16.95 | 16.82 | 16.87 | 636,226 | -0.17(-0.97%) |
Oct 05, 2015 | 16.91 | 17.08 | 16.91 | 17.04 | 645,526 | +0.47(+2.82%) |
Oct 02, 2015 | 16.08 | 16.57 | 16.04 | 16.57 | 830,879 | +0.21(+1.27%) |
Oct 01, 2015 | 16.34 | 16.36 | 16.17 | 16.36 | 655,292 | +0.11(+0.69%) |
Sep 30, 2015 | 16.14 | 16.26 | 15.98 | 16.25 | 1,469,049 | +0.37(+2.31%) |
Sep 29, 2015 | 15.88 | 15.97 | 15.79 | 15.88 | 1,870,620 | -0.20(-1.25%) |
Sep 28, 2015 | 16.38 | 16.39 | 16.04 | 16.08 | 1,116,776 | -0.51(-3.10%) |
Sep 25, 2015 | 16.72 | 16.75 | 16.47 | 16.60 | 759,818 | +0.50(+3.08%) |
Sep 24, 2015 | 15.99 | 16.11 | 15.78 | 16.10 | 1,304,068 | -0.15(-0.91%) |
Sep 23, 2015 | 16.28 | 16.31 | 16.14 | 16.25 | 461,505 | +0.02(+0.11%) |
Sep 22, 2015 | 16.17 | 16.27 | 16.09 | 16.23 | 367,385 | -0.31(-1.86%) |
Sep 21, 2015 | 16.52 | 16.60 | 16.41 | 16.54 | 1,641,645 | +0.17(+1.05%) |
Sep 18, 2015 | 16.36 | 16.49 | 16.34 | 16.37 | 1,178,069 | -0.50(-2.95%) |
Sep 17, 2015 | 16.92 | 17.15 | 16.84 | 16.86 | 817,751 | -0.15(-0.87%) |
Sep 16, 2015 | 16.89 | 17.04 | 16.89 | 17.01 | 782,240 | +0.17(+1.02%) |
Sep 15, 2015 | 16.61 | 16.88 | 16.56 | 16.84 | 1,486,062 | +0.18(+1.10%) |
Sep 14, 2015 | 16.66 | 16.66 | 16.56 | 16.66 | 250,886 | -0.13(-0.77%) |
Sep 11, 2015 | 16.72 | 16.79 | 16.62 | 16.79 | 1,557,450 | +0.00(+0.00%) |
Sep 10, 2015 | 16.80 | 16.83 | 16.70 | 16.79 | 959,400 | +0.04(+0.21%) |
Sep 09, 2015 | 17.14 | 17.15 | 16.73 | 16.75 | 5,852,387 | +0.06(+0.35%) |
Sep 08, 2015 | 16.59 | 16.71 | 16.54 | 16.69 | 1,077,989 | +0.49(+3.03%) |
Sep 04, 2015 | 16.26 | 16.20 | 16.20 | 16.20 | 1,410,094 | -0.67(-3.96%) |
Sep 03, 2015 | 16.84 | 17.03 | 16.83 | 16.87 | 1,512,861 | +0.06(+0.35%) |
Sep 02, 2015 | 16.86 | 16.86 | 16.56 | 16.81 | 1,181,302 | +0.41(+2.49%) |
Sep 01, 2015 | 16.43 | 16.65 | 16.35 | 16.40 | 1,130,535 | -1.01(-5.81%) |
Aug 31, 2015 | 17.45 | 17.53 | 17.35 | 17.41 | 447,068 | -0.33(-1.87%) |
Aug 28, 2015 | 17.58 | 17.76 | 17.54 | 17.75 | 2,148,112 | +0.16(+0.91%) |
Aug 27, 2015 | 17.33 | 17.67 | 17.27 | 17.59 | 3,588,452 | +0.50(+2.94%) |
Aug 26, 2015 | 16.92 | 17.08 | 16.54 | 17.08 | 3,529,895 | +0.83(+5.13%) |
Aug 25, 2015 | 16.39 | 17.18 | 16.21 | 16.25 | 2,062,824 | +0.18(+1.14%) |
Aug 24, 2015 | 15.21 | 16.47 | 14.78 | 16.07 | 3,012,674 | -1.22(-7.08%) |
Aug 21, 2015 | 17.82 | 17.91 | 17.28 | 17.29 | 2,006,928 | -0.81(-4.48%) |
Aug 20, 2015 | 18.36 | 18.40 | 18.10 | 18.10 | 4,287,115 | -0.59(-3.16%) |
Aug 19, 2015 | 18.84 | 18.84 | 18.66 | 18.69 | 410,011 | -0.28(-1.47%) |
Aug 18, 2015 | 18.98 | 19.02 | 18.95 | 18.97 | 637,532 | -0.17(-0.90%) |
Aug 17, 2015 | 19.02 | 19.14 | 19.00 | 19.14 | 298,965 | +0.06(+0.34%) |
Aug 14, 2015 | 19.01 | 19.12 | 18.99 | 19.08 | 439,508 | -0.04(-0.19%) |
Aug 13, 2015 | 18.99 | 19.13 | 18.95 | 19.11 | 468,447 | +0.20(+1.03%) |
Aug 12, 2015 | 18.80 | 18.93 | 18.62 | 18.92 | 1,678,661 | -0.26(-1.36%) |
Aug 11, 2015 | 19.12 | 19.21 | 19.11 | 19.18 | 739,932 | -0.25(-1.28%) |
Aug 10, 2015 | 19.35 | 19.45 | 19.35 | 19.42 | 394,325 | +0.31(+1.64%) |
Aug 07, 2015 | 19.19 | 19.19 | 19.06 | 19.11 | 457,541 | -0.01(-0.03%) |
Aug 06, 2015 | 19.18 | 19.18 | 19.05 | 19.12 | 564,323 | -0.07(-0.37%) |
Aug 05, 2015 | 19.16 | 19.26 | 19.13 | 19.19 | 2,285,701 | +0.19(+1.00%) |
Aug 04, 2015 | 18.91 | 19.02 | 18.90 | 19.00 | 578,234 | +0.01(+0.03%) |