Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.46 | 14.69 | 14.25 | 14.34 | 400,216 | -0.17(-1.17%) |
Oct 29, 2015 | 14.60 | 14.99 | 14.46 | 14.51 | 184,359 | -0.19(-1.29%) |
Oct 28, 2015 | 14.63 | 14.92 | 14.55 | 14.70 | 133,882 | +0.15(+1.03%) |
Oct 27, 2015 | 14.79 | 14.79 | 14.51 | 14.55 | 229,817 | -0.28(-1.89%) |
Oct 26, 2015 | 14.79 | 15.02 | 14.71 | 14.83 | 603,524 | -0.04(-0.27%) |
Oct 23, 2015 | 14.66 | 14.99 | 14.66 | 14.87 | 178,225 | +0.27(+1.85%) |
Oct 22, 2015 | 14.70 | 15.03 | 14.37 | 14.60 | 715,329 | +0.10(+0.69%) |
Oct 21, 2015 | 14.21 | 14.69 | 14.17 | 14.50 | 526,605 | +0.22(+1.54%) |
Oct 20, 2015 | 14.17 | 14.60 | 13.99 | 14.28 | 854,879 | +0.16(+1.13%) |
Oct 19, 2015 | 14.41 | 14.41 | 13.97 | 14.12 | 582,442 | -0.35(-2.42%) |
Oct 16, 2015 | 14.78 | 14.80 | 14.39 | 14.47 | 183,638 | -0.28(-1.90%) |
Oct 15, 2015 | 14.44 | 14.78 | 14.40 | 14.75 | 165,668 | +0.30(+2.08%) |
Oct 14, 2015 | 14.76 | 14.83 | 14.40 | 14.45 | 150,490 | -0.24(-1.63%) |
Oct 13, 2015 | 14.65 | 14.93 | 14.65 | 14.69 | 173,045 | -0.06(-0.41%) |
Oct 12, 2015 | 15.16 | 15.36 | 14.71 | 14.75 | 120,662 | -0.39(-2.58%) |
Oct 09, 2015 | 14.91 | 15.39 | 14.85 | 15.14 | 419,328 | -0.04(-0.26%) |
Oct 08, 2015 | 15.36 | 15.82 | 15.00 | 15.18 | 695,493 | -0.05(-0.33%) |
Oct 07, 2015 | 15.40 | 15.56 | 15.16 | 15.23 | 438,065 | -0.05(-0.33%) |
Oct 06, 2015 | 15.51 | 15.55 | 15.27 | 15.28 | 440,351 | -0.31(-1.99%) |
Oct 05, 2015 | 15.68 | 15.96 | 15.49 | 15.59 | 268,384 | -0.17(-1.08%) |
Oct 02, 2015 | 16.48 | 16.65 | 15.59 | 15.76 | 378,393 | -0.78(-4.72%) |
Oct 01, 2015 | 16.88 | 16.98 | 16.54 | 16.54 | 265,445 | -0.41(-2.42%) |
Sep 30, 2015 | 16.82 | 17.00 | 16.75 | 16.95 | 345,561 | +0.11(+0.65%) |
Sep 29, 2015 | 16.83 | 16.99 | 16.66 | 16.84 | 117,972 | -0.08(-0.47%) |
Sep 28, 2015 | 16.87 | 17.01 | 16.66 | 16.92 | 387,115 | -0.06(-0.35%) |
Sep 25, 2015 | 16.89 | 17.12 | 16.76 | 16.98 | 482,049 | +0.04(+0.24%) |
Sep 24, 2015 | 16.95 | 17.01 | 16.78 | 16.94 | 353,200 | +0.16(+0.95%) |
Sep 23, 2015 | 16.77 | 16.94 | 16.66 | 16.78 | 338,823 | -0.03(-0.18%) |
Sep 22, 2015 | 16.89 | 16.99 | 16.74 | 16.81 | 241,734 | -0.24(-1.41%) |
Sep 21, 2015 | 17.08 | 17.20 | 16.96 | 17.05 | 329,073 | -0.03(-0.18%) |
Sep 18, 2015 | 17.14 | 17.18 | 16.95 | 17.08 | 361,535 | -0.17(-0.99%) |
Sep 17, 2015 | 16.97 | 17.50 | 16.97 | 17.25 | 348,179 | +0.28(+1.65%) |
Sep 16, 2015 | 17.32 | 17.50 | 16.95 | 16.97 | 325,289 | -0.41(-2.36%) |
Sep 15, 2015 | 17.66 | 17.83 | 17.33 | 17.38 | 433,729 | -0.19(-1.08%) |
Sep 14, 2015 | 17.72 | 17.82 | 17.35 | 17.57 | 392,380 | -0.14(-0.79%) |
Sep 11, 2015 | 17.90 | 18.59 | 17.66 | 17.71 | 597,416 | -0.64(-3.49%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.16 | 18.35 | 177,045 | -0.44(-2.34%) |
Sep 09, 2015 | 17.50 | 18.99 | 17.39 | 18.79 | 468,085 | +1.02(+5.74%) |
Sep 08, 2015 | 18.96 | 19.50 | 17.21 | 17.77 | 559,615 | -1.30(-6.82%) |
Sep 04, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 359,500 | -0.24(-1.24%) |
Sep 03, 2015 | 18.49 | 19.46 | 18.30 | 19.31 | 305,260 | +0.60(+3.21%) |
Sep 02, 2015 | 18.98 | 20.14 | 18.13 | 18.71 | 485,759 | -0.37(-1.94%) |
Sep 01, 2015 | 19.22 | 19.71 | 18.87 | 19.08 | 201,942 | -0.66(-3.34%) |
Aug 31, 2015 | 19.52 | 19.95 | 19.44 | 19.74 | 165,027 | -0.18(-0.90%) |
Aug 28, 2015 | 20.20 | 20.25 | 18.82 | 19.92 | 202,486 | -0.48(-2.35%) |
Aug 27, 2015 | 20.26 | 20.86 | 20.26 | 20.40 | 269,223 | -0.01(-0.05%) |
Aug 26, 2015 | 20.00 | 20.94 | 20.00 | 20.41 | 376,999 | +0.01(+0.05%) |
Aug 25, 2015 | 21.01 | 21.36 | 19.77 | 20.40 | 534,362 | -0.61(-2.90%) |
Aug 24, 2015 | 19.99 | 21.45 | 19.75 | 21.01 | 407,175 | -0.24(-1.13%) |
Aug 21, 2015 | 20.95 | 21.36 | 20.61 | 21.25 | 384,676 | +0.05(+0.24%) |
Aug 20, 2015 | 21.14 | 21.90 | 20.43 | 21.20 | 716,787 | -0.19(-0.89%) |
Aug 19, 2015 | 21.08 | 21.81 | 20.31 | 21.39 | 299,705 | -0.05(-0.23%) |
Aug 18, 2015 | 21.28 | 21.58 | 21.10 | 21.44 | 380,059 | +0.37(+1.76%) |
Aug 17, 2015 | 19.93 | 21.70 | 19.93 | 21.07 | 562,677 | +0.74(+3.64%) |
Aug 14, 2015 | 19.95 | 20.89 | 19.22 | 20.33 | 526,558 | -0.27(-1.31%) |
Aug 13, 2015 | 19.80 | 20.78 | 19.38 | 20.60 | 491,708 | +1.23(+6.35%) |
Aug 12, 2015 | 19.47 | 19.50 | 18.69 | 19.37 | 452,753 | -0.19(-0.97%) |
Aug 11, 2015 | 18.79 | 19.94 | 18.79 | 19.56 | 741,567 | +0.55(+2.89%) |
Aug 10, 2015 | 19.43 | 19.69 | 18.82 | 19.01 | 259,050 | -0.29(-1.50%) |
Aug 07, 2015 | 18.34 | 19.58 | 17.67 | 19.30 | 598,965 | +0.70(+3.76%) |
Aug 06, 2015 | 20.50 | 20.65 | 17.28 | 18.60 | 326,714 | -1.96(-9.53%) |
Aug 05, 2015 | 21.00 | 21.36 | 20.13 | 20.56 | 692,747 | -0.59(-2.79%) |
Aug 04, 2015 | 24.25 | 25.86 | 19.24 | 21.15 | 1,516,573 | -2.30(-9.81%) |