Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.97 | 17.02 | 16.79 | 16.80 | 484,631 | -0.18(-1.06%) |
Oct 29, 2015 | 17.00 | 17.10 | 16.92 | 16.98 | 504,124 | -0.08(-0.47%) |
Oct 28, 2015 | 16.59 | 17.12 | 16.59 | 17.06 | 929,539 | +0.52(+3.14%) |
Oct 27, 2015 | 16.36 | 16.56 | 16.27 | 16.54 | 620,654 | +0.14(+0.85%) |
Oct 26, 2015 | 16.41 | 16.48 | 16.16 | 16.40 | 1,046,743 | +0.02(+0.12%) |
Oct 23, 2015 | 16.42 | 16.49 | 16.19 | 16.38 | 372,206 | -0.01(-0.06%) |
Oct 22, 2015 | 16.18 | 16.40 | 16.13 | 16.39 | 301,986 | +0.30(+1.86%) |
Oct 21, 2015 | 16.23 | 16.24 | 16.09 | 16.09 | 322,204 | -0.09(-0.56%) |
Oct 20, 2015 | 16.02 | 16.18 | 15.93 | 16.18 | 310,063 | +0.11(+0.68%) |
Oct 19, 2015 | 15.80 | 16.07 | 15.80 | 16.07 | 272,829 | +0.24(+1.52%) |
Oct 16, 2015 | 15.83 | 15.90 | 15.74 | 15.83 | 230,787 | +0.02(+0.13%) |
Oct 15, 2015 | 15.61 | 15.81 | 15.51 | 15.81 | 234,171 | +0.26(+1.67%) |
Oct 14, 2015 | 15.75 | 15.83 | 15.51 | 15.55 | 203,238 | -0.16(-1.02%) |
Oct 13, 2015 | 15.91 | 16.05 | 15.69 | 15.71 | 165,717 | -0.26(-1.63%) |
Oct 12, 2015 | 15.93 | 16.10 | 15.89 | 15.97 | 241,412 | +0.07(+0.44%) |
Oct 09, 2015 | 15.91 | 15.94 | 15.77 | 15.90 | 289,981 | +0.00(+0.00%) |
Oct 08, 2015 | 15.73 | 15.90 | 15.64 | 15.90 | 326,046 | +0.17(+1.08%) |
Oct 07, 2015 | 15.48 | 15.73 | 15.41 | 15.73 | 427,955 | +0.30(+1.94%) |
Oct 06, 2015 | 15.43 | 15.52 | 15.37 | 15.43 | 561,421 | +0.00(+0.00%) |
Oct 05, 2015 | 15.08 | 15.45 | 15.08 | 15.43 | 684,163 | +0.32(+2.12%) |
Oct 02, 2015 | 14.99 | 15.26 | 14.86 | 15.11 | 683,379 | +0.04(+0.27%) |
Oct 01, 2015 | 15.06 | 15.12 | 14.92 | 15.07 | 572,568 | +0.06(+0.40%) |
Sep 30, 2015 | 15.01 | 15.15 | 14.92 | 15.01 | 573,261 | +0.09(+0.60%) |
Sep 29, 2015 | 15.00 | 15.08 | 14.90 | 14.92 | 468,426 | -0.07(-0.47%) |
Sep 28, 2015 | 15.11 | 15.17 | 14.83 | 14.99 | 484,958 | -0.18(-1.19%) |
Sep 25, 2015 | 15.27 | 15.38 | 15.16 | 15.17 | 265,865 | -0.02(-0.13%) |
Sep 24, 2015 | 15.27 | 15.37 | 15.09 | 15.19 | 355,404 | -0.12(-0.78%) |
Sep 23, 2015 | 15.29 | 15.44 | 15.09 | 15.31 | 383,544 | +0.10(+0.66%) |
Sep 22, 2015 | 15.29 | 15.40 | 15.18 | 15.21 | 330,656 | -0.21(-1.36%) |
Sep 21, 2015 | 15.25 | 15.47 | 15.14 | 15.42 | 585,751 | +0.25(+1.65%) |
Sep 18, 2015 | 15.36 | 15.56 | 15.12 | 15.17 | 6,093,151 | -0.37(-2.38%) |
Sep 17, 2015 | 15.43 | 15.79 | 15.30 | 15.54 | 326,961 | -0.07(-0.45%) |
Sep 16, 2015 | 15.42 | 15.63 | 15.34 | 15.61 | 270,643 | +0.18(+1.17%) |
Sep 15, 2015 | 15.19 | 15.46 | 15.08 | 15.43 | 436,861 | +0.26(+1.71%) |
Sep 14, 2015 | 15.16 | 15.19 | 15.06 | 15.17 | 141,103 | +0.06(+0.40%) |
Sep 11, 2015 | 14.84 | 15.12 | 14.74 | 15.11 | 209,398 | +0.27(+1.82%) |
Sep 10, 2015 | 14.84 | 15.06 | 14.78 | 14.84 | 384,198 | -0.03(-0.20%) |
Sep 09, 2015 | 15.27 | 15.27 | 14.85 | 14.87 | 381,459 | -0.30(-1.98%) |
Sep 08, 2015 | 15.17 | 15.23 | 15.06 | 15.17 | 310,826 | +0.18(+1.20%) |
Sep 04, 2015 | 15.17 | 14.99 | 14.99 | 14.99 | 349,600 | -0.35(-2.28%) |
Sep 03, 2015 | 15.17 | 15.41 | 15.09 | 15.34 | 344,133 | +0.18(+1.19%) |
Sep 02, 2015 | 15.30 | 15.38 | 15.11 | 15.16 | 333,397 | +0.02(+0.13%) |
Sep 01, 2015 | 15.13 | 15.32 | 15.06 | 15.14 | 348,006 | -0.36(-2.32%) |
Aug 31, 2015 | 15.77 | 15.82 | 15.45 | 15.50 | 305,960 | -0.32(-2.02%) |
Aug 28, 2015 | 15.94 | 15.97 | 15.74 | 15.82 | 266,293 | -0.10(-0.63%) |
Aug 27, 2015 | 15.77 | 16.08 | 15.55 | 15.92 | 562,145 | +0.26(+1.66%) |
Aug 26, 2015 | 15.47 | 15.73 | 15.15 | 15.66 | 669,691 | +0.52(+3.43%) |
Aug 25, 2015 | 16.04 | 16.04 | 15.11 | 15.14 | 462,881 | -0.39(-2.51%) |
Aug 24, 2015 | 15.84 | 16.15 | 15.30 | 15.53 | 584,321 | -1.03(-6.22%) |
Aug 21, 2015 | 16.55 | 16.79 | 16.44 | 16.56 | 487,197 | -0.25(-1.49%) |
Aug 20, 2015 | 16.85 | 16.93 | 16.74 | 16.81 | 205,366 | -0.14(-0.83%) |
Aug 19, 2015 | 17.02 | 17.05 | 16.67 | 16.95 | 262,179 | -0.12(-0.70%) |
Aug 18, 2015 | 16.97 | 17.15 | 16.90 | 17.07 | 248,353 | +0.02(+0.12%) |
Aug 17, 2015 | 16.87 | 17.05 | 16.76 | 17.05 | 293,693 | +0.15(+0.89%) |
Aug 14, 2015 | 16.72 | 16.93 | 16.60 | 16.90 | 219,489 | +0.12(+0.72%) |
Aug 13, 2015 | 16.68 | 16.93 | 16.54 | 16.78 | 346,807 | +0.01(+0.06%) |
Aug 12, 2015 | 16.74 | 16.77 | 16.58 | 16.77 | 248,776 | +0.01(+0.06%) |
Aug 11, 2015 | 16.49 | 16.77 | 16.47 | 16.76 | 253,629 | +0.24(+1.45%) |
Aug 10, 2015 | 16.65 | 16.68 | 16.44 | 16.52 | 304,973 | -0.04(-0.24%) |
Aug 07, 2015 | 16.44 | 16.58 | 16.37 | 16.56 | 231,582 | +0.00(+0.00%) |
Aug 06, 2015 | 16.53 | 16.58 | 16.22 | 16.56 | 270,406 | +0.00(+0.00%) |
Aug 05, 2015 | 16.77 | 16.79 | 16.45 | 16.56 | 328,968 | -0.18(-1.08%) |
Aug 04, 2015 | 16.93 | 17.02 | 16.71 | 16.74 | 400,080 | -0.22(-1.30%) |