Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.26 | 14.48 | 13.94 | 14.13 | 944,451 | -0.13(-0.91%) |
Oct 29, 2015 | 14.50 | 14.67 | 14.06 | 14.26 | 1,586,005 | -0.19(-1.31%) |
Oct 28, 2015 | 14.80 | 15.12 | 14.20 | 14.45 | 1,613,111 | -0.33(-2.23%) |
Oct 27, 2015 | 14.92 | 15.27 | 14.68 | 14.78 | 1,259,481 | -0.15(-1.00%) |
Oct 26, 2015 | 15.60 | 15.70 | 14.89 | 14.93 | 1,648,329 | -0.67(-4.29%) |
Oct 23, 2015 | 15.78 | 15.85 | 15.40 | 15.60 | 701,980 | +0.06(+0.39%) |
Oct 22, 2015 | 15.86 | 16.08 | 15.33 | 15.54 | 760,986 | -0.17(-1.08%) |
Oct 21, 2015 | 16.57 | 16.80 | 15.70 | 15.71 | 555,371 | -0.84(-5.08%) |
Oct 20, 2015 | 16.49 | 16.93 | 16.42 | 16.55 | 532,079 | +0.00(+0.00%) |
Oct 19, 2015 | 16.57 | 16.74 | 16.16 | 16.55 | 532,019 | -0.05(-0.30%) |
Oct 16, 2015 | 16.96 | 17.29 | 16.47 | 16.60 | 823,538 | -0.32(-1.89%) |
Oct 15, 2015 | 16.37 | 17.01 | 16.32 | 16.92 | 755,931 | +0.61(+3.74%) |
Oct 14, 2015 | 16.51 | 16.88 | 16.25 | 16.31 | 773,828 | -0.16(-0.97%) |
Oct 13, 2015 | 16.66 | 16.87 | 16.40 | 16.47 | 414,015 | -0.36(-2.14%) |
Oct 12, 2015 | 17.13 | 17.22 | 16.74 | 16.83 | 645,880 | -0.21(-1.23%) |
Oct 09, 2015 | 17.01 | 17.34 | 16.88 | 17.04 | 601,260 | +0.05(+0.29%) |
Oct 08, 2015 | 16.96 | 17.22 | 16.41 | 16.99 | 865,617 | +0.02(+0.12%) |
Oct 07, 2015 | 16.10 | 17.00 | 15.92 | 16.97 | 945,277 | +0.97(+6.06%) |
Oct 06, 2015 | 16.05 | 16.32 | 15.84 | 16.00 | 653,700 | -0.10(-0.62%) |
Oct 05, 2015 | 15.62 | 16.27 | 15.56 | 16.10 | 753,497 | +0.60(+3.87%) |
Oct 02, 2015 | 14.72 | 15.51 | 14.65 | 15.50 | 596,555 | +0.63(+4.24%) |
Oct 01, 2015 | 15.25 | 15.44 | 14.59 | 14.87 | 839,923 | -0.41(-2.68%) |
Sep 30, 2015 | 14.87 | 15.44 | 14.75 | 15.28 | 1,111,426 | +0.54(+3.66%) |
Sep 29, 2015 | 13.95 | 14.83 | 13.85 | 14.74 | 1,783,332 | +0.74(+5.29%) |
Sep 28, 2015 | 14.53 | 14.65 | 13.64 | 14.00 | 1,611,971 | -0.64(-4.37%) |
Sep 25, 2015 | 14.87 | 14.92 | 14.54 | 14.64 | 938,742 | -0.15(-1.01%) |
Sep 24, 2015 | 14.60 | 14.92 | 14.34 | 14.79 | 1,038,817 | +0.07(+0.51%) |
Sep 23, 2015 | 15.08 | 15.15 | 14.63 | 14.71 | 662,083 | -0.37(-2.42%) |
Sep 22, 2015 | 15.00 | 15.13 | 14.70 | 15.08 | 1,266,569 | -0.07(-0.46%) |
Sep 21, 2015 | 15.55 | 15.55 | 14.91 | 15.15 | 702,286 | -0.26(-1.69%) |
Sep 18, 2015 | 15.14 | 15.59 | 15.12 | 15.41 | 832,031 | +0.00(+0.00%) |
Sep 17, 2015 | 14.99 | 15.58 | 14.99 | 15.41 | 655,072 | +0.41(+2.73%) |
Sep 16, 2015 | 14.99 | 15.26 | 14.92 | 15.00 | 594,069 | -0.02(-0.13%) |
Sep 15, 2015 | 15.15 | 15.36 | 14.96 | 15.02 | 470,605 | -0.17(-1.12%) |
Sep 14, 2015 | 15.17 | 15.22 | 14.77 | 15.19 | 665,338 | +0.01(+0.07%) |
Sep 11, 2015 | 15.22 | 15.31 | 14.90 | 15.18 | 511,208 | -0.14(-0.91%) |
Sep 10, 2015 | 15.75 | 15.94 | 15.17 | 15.32 | 685,073 | -0.42(-2.67%) |
Sep 09, 2015 | 16.01 | 16.12 | 15.63 | 15.74 | 535,356 | -0.14(-0.88%) |
Sep 08, 2015 | 16.08 | 16.17 | 15.63 | 15.88 | 570,381 | -0.01(-0.06%) |
Sep 04, 2015 | 15.70 | 15.89 | 15.89 | 15.89 | 442,900 | -0.01(-0.06%) |
Sep 03, 2015 | 16.35 | 16.59 | 15.72 | 15.90 | 812,143 | -0.54(-3.28%) |
Sep 02, 2015 | 15.84 | 16.46 | 15.25 | 16.44 | 1,043,490 | +0.83(+5.32%) |
Sep 01, 2015 | 15.63 | 16.12 | 15.38 | 15.61 | 808,580 | -0.28(-1.76%) |
Aug 31, 2015 | 15.52 | 16.01 | 15.45 | 15.89 | 538,666 | +0.22(+1.40%) |
Aug 28, 2015 | 15.36 | 16.04 | 15.36 | 15.67 | 648,130 | +0.17(+1.10%) |
Aug 27, 2015 | 15.58 | 15.75 | 15.25 | 15.50 | 836,591 | +0.10(+0.65%) |
Aug 26, 2015 | 15.27 | 15.56 | 14.67 | 15.40 | 1,626,871 | +0.39(+2.60%) |
Aug 25, 2015 | 16.17 | 16.35 | 14.99 | 15.01 | 1,652,747 | -0.40(-2.60%) |
Aug 24, 2015 | 14.31 | 16.37 | 12.50 | 15.41 | 1,559,876 | -0.07(-0.45%) |
Aug 21, 2015 | 15.40 | 15.98 | 15.31 | 15.48 | 757,227 | -0.35(-2.21%) |
Aug 20, 2015 | 16.16 | 16.30 | 15.69 | 15.83 | 1,109,714 | -0.48(-2.94%) |
Aug 19, 2015 | 16.29 | 16.55 | 16.05 | 16.31 | 627,860 | +0.02(+0.12%) |
Aug 18, 2015 | 16.35 | 16.61 | 16.14 | 16.29 | 800,152 | -0.15(-0.91%) |
Aug 17, 2015 | 16.57 | 16.58 | 16.22 | 16.44 | 549,345 | -0.13(-0.78%) |
Aug 14, 2015 | 16.46 | 16.78 | 16.31 | 16.57 | 480,634 | +0.03(+0.18%) |
Aug 13, 2015 | 17.00 | 17.00 | 16.53 | 16.54 | 531,571 | -0.46(-2.71%) |
Aug 12, 2015 | 16.54 | 17.12 | 16.37 | 17.00 | 588,839 | +0.13(+0.77%) |
Aug 11, 2015 | 17.20 | 17.45 | 16.78 | 16.87 | 753,830 | -0.57(-3.27%) |
Aug 10, 2015 | 16.82 | 17.51 | 16.64 | 17.44 | 803,677 | +0.76(+4.56%) |
Aug 07, 2015 | 16.90 | 17.27 | 16.45 | 16.68 | 1,041,238 | -0.28(-1.65%) |
Aug 06, 2015 | 18.50 | 18.75 | 16.54 | 16.96 | 4,490,603 | -1.33(-7.27%) |
Aug 05, 2015 | 18.24 | 18.73 | 18.16 | 18.29 | 890,126 | +0.17(+0.94%) |
Aug 04, 2015 | 18.48 | 18.57 | 18.09 | 18.12 | 689,291 | -0.24(-1.31%) |