Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.68 | 17.14 | 16.65 | 16.94 | 282,233 | +0.24(+1.44%) |
Oct 29, 2015 | 16.94 | 17.22 | 16.60 | 16.70 | 324,815 | -0.23(-1.36%) |
Oct 28, 2015 | 16.43 | 16.97 | 16.39 | 16.93 | 264,051 | +0.58(+3.55%) |
Oct 27, 2015 | 16.45 | 16.64 | 16.15 | 16.35 | 232,419 | -0.18(-1.09%) |
Oct 26, 2015 | 17.05 | 17.25 | 16.46 | 16.53 | 306,731 | -0.63(-3.67%) |
Oct 23, 2015 | 16.78 | 17.26 | 16.70 | 17.16 | 209,225 | +0.49(+2.94%) |
Oct 22, 2015 | 16.52 | 16.80 | 16.45 | 16.67 | 316,439 | +0.13(+0.79%) |
Oct 21, 2015 | 16.76 | 16.91 | 16.35 | 16.54 | 255,373 | -0.12(-0.72%) |
Oct 20, 2015 | 16.45 | 16.79 | 16.34 | 16.66 | 248,655 | +0.23(+1.40%) |
Oct 19, 2015 | 16.70 | 16.82 | 16.31 | 16.43 | 216,251 | -0.35(-2.09%) |
Oct 16, 2015 | 16.71 | 16.80 | 16.51 | 16.78 | 297,978 | +0.07(+0.42%) |
Oct 15, 2015 | 16.90 | 17.10 | 16.48 | 16.71 | 323,867 | +0.10(+0.60%) |
Oct 14, 2015 | 17.33 | 17.66 | 16.53 | 16.61 | 424,430 | -0.64(-3.71%) |
Oct 13, 2015 | 16.97 | 17.42 | 16.88 | 17.25 | 255,407 | +0.18(+1.05%) |
Oct 12, 2015 | 17.33 | 17.34 | 16.95 | 17.07 | 146,651 | -0.32(-1.84%) |
Oct 09, 2015 | 17.27 | 17.72 | 17.27 | 17.39 | 271,304 | +0.12(+0.69%) |
Oct 08, 2015 | 17.15 | 17.40 | 17.04 | 17.27 | 227,093 | +0.06(+0.35%) |
Oct 07, 2015 | 17.45 | 17.77 | 17.13 | 17.21 | 426,636 | -0.16(-0.92%) |
Oct 06, 2015 | 17.23 | 17.53 | 17.14 | 17.37 | 495,186 | +0.10(+0.58%) |
Oct 05, 2015 | 16.75 | 17.28 | 16.56 | 17.27 | 361,031 | +0.69(+4.16%) |
Oct 02, 2015 | 16.10 | 16.60 | 16.03 | 16.58 | 277,322 | +0.36(+2.22%) |
Oct 01, 2015 | 16.24 | 16.59 | 16.09 | 16.22 | 452,444 | +0.04(+0.25%) |
Sep 30, 2015 | 16.16 | 16.34 | 15.89 | 16.18 | 589,524 | +0.10(+0.62%) |
Sep 29, 2015 | 16.09 | 16.20 | 15.81 | 16.08 | 436,093 | +0.03(+0.19%) |
Sep 28, 2015 | 16.58 | 16.69 | 16.05 | 16.05 | 432,278 | -0.65(-3.89%) |
Sep 25, 2015 | 17.49 | 17.49 | 16.62 | 16.70 | 544,651 | -0.74(-4.24%) |
Sep 24, 2015 | 17.78 | 18.24 | 17.32 | 17.44 | 852,135 | -0.11(-0.63%) |
Sep 23, 2015 | 19.41 | 19.55 | 17.54 | 17.55 | 773,423 | -1.88(-9.68%) |
Sep 22, 2015 | 19.74 | 19.78 | 19.35 | 19.43 | 336,591 | -0.42(-2.12%) |
Sep 21, 2015 | 19.81 | 20.15 | 19.62 | 19.85 | 197,171 | +0.08(+0.40%) |
Sep 18, 2015 | 20.39 | 20.64 | 19.72 | 19.77 | 514,065 | -0.85(-4.12%) |
Sep 17, 2015 | 20.69 | 20.89 | 20.43 | 20.62 | 315,591 | -0.10(-0.48%) |
Sep 16, 2015 | 21.32 | 21.41 | 20.55 | 20.72 | 274,469 | -0.58(-2.72%) |
Sep 15, 2015 | 21.20 | 21.32 | 21.03 | 21.30 | 196,768 | +0.12(+0.57%) |
Sep 14, 2015 | 21.50 | 21.50 | 21.12 | 21.18 | 183,898 | -0.32(-1.49%) |
Sep 11, 2015 | 22.11 | 22.22 | 21.22 | 21.50 | 599,678 | -0.80(-3.59%) |
Sep 10, 2015 | 22.80 | 23.46 | 22.04 | 22.30 | 383,624 | -0.47(-2.06%) |
Sep 09, 2015 | 20.71 | 23.05 | 21.25 | 22.77 | 1,150,049 | +2.06(+9.95%) |
Sep 08, 2015 | 20.41 | 20.75 | 20.37 | 20.71 | 229,839 | +0.53(+2.63%) |
Sep 04, 2015 | 20.14 | 20.18 | 20.18 | 20.18 | 161,300 | -0.20(-0.98%) |
Sep 03, 2015 | 20.44 | 20.57 | 20.32 | 20.38 | 151,278 | -0.05(-0.24%) |
Sep 02, 2015 | 20.18 | 20.53 | 19.97 | 20.43 | 319,332 | +0.41(+2.05%) |
Sep 01, 2015 | 20.25 | 20.34 | 19.83 | 20.02 | 301,695 | -0.55(-2.67%) |
Aug 31, 2015 | 20.58 | 20.74 | 20.44 | 20.57 | 334,437 | -0.03(-0.15%) |
Aug 28, 2015 | 20.57 | 20.72 | 20.48 | 20.60 | 163,162 | -0.01(-0.05%) |
Aug 27, 2015 | 20.32 | 20.77 | 20.23 | 20.61 | 249,305 | +0.40(+1.98%) |
Aug 26, 2015 | 20.38 | 20.41 | 19.84 | 20.21 | 440,611 | +0.23(+1.15%) |
Aug 25, 2015 | 20.67 | 20.67 | 19.93 | 19.98 | 386,338 | -0.17(-0.84%) |
Aug 24, 2015 | 19.69 | 20.87 | 19.47 | 20.15 | 475,901 | -0.47(-2.28%) |
Aug 21, 2015 | 20.91 | 21.12 | 20.31 | 20.62 | 494,184 | -0.56(-2.64%) |
Aug 20, 2015 | 21.52 | 21.74 | 21.16 | 21.18 | 276,931 | -0.59(-2.71%) |
Aug 19, 2015 | 22.00 | 22.08 | 21.60 | 21.77 | 467,174 | -0.41(-1.85%) |
Aug 18, 2015 | 22.57 | 22.64 | 22.13 | 22.18 | 330,610 | -0.46(-2.03%) |
Aug 17, 2015 | 22.57 | 22.85 | 22.17 | 22.64 | 573,323 | +0.09(+0.40%) |
Aug 14, 2015 | 22.42 | 22.72 | 22.30 | 22.55 | 410,736 | +0.10(+0.45%) |
Aug 13, 2015 | 22.38 | 22.69 | 22.35 | 22.45 | 276,184 | +0.07(+0.31%) |
Aug 12, 2015 | 22.15 | 22.42 | 22.03 | 22.38 | 397,090 | +0.11(+0.49%) |
Aug 11, 2015 | 22.36 | 22.65 | 22.19 | 22.27 | 350,329 | -0.32(-1.42%) |
Aug 10, 2015 | 22.58 | 22.96 | 22.51 | 22.59 | 311,350 | +0.06(+0.27%) |
Aug 07, 2015 | 22.64 | 22.84 | 22.43 | 22.53 | 247,340 | -0.30(-1.31%) |
Aug 06, 2015 | 22.86 | 22.98 | 22.68 | 22.83 | 444,533 | -0.02(-0.09%) |
Aug 05, 2015 | 23.30 | 23.49 | 22.77 | 22.85 | 465,956 | -0.28(-1.21%) |
Aug 04, 2015 | 23.33 | 23.50 | 23.09 | 23.13 | 353,847 | -0.20(-0.86%) |