Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.44 | 17.49 | 17.29 | 17.29 | 203,462 | +0.64(+3.84%) |
Oct 29, 2015 | 16.57 | 16.74 | 16.54 | 16.65 | 95,390 | +0.26(+1.59%) |
Oct 28, 2015 | 16.34 | 16.49 | 16.21 | 16.39 | 37,681 | +0.09(+0.52%) |
Oct 27, 2015 | 16.35 | 16.37 | 16.24 | 16.30 | 36,838 | -0.27(-1.60%) |
Oct 26, 2015 | 16.66 | 16.66 | 16.43 | 16.57 | 24,886 | -0.05(-0.30%) |
Oct 23, 2015 | 16.66 | 16.70 | 16.49 | 16.62 | 23,519 | +0.59(+3.68%) |
Oct 22, 2015 | 16.12 | 16.23 | 15.98 | 16.03 | 48,418 | +0.20(+1.23%) |
Oct 21, 2015 | 15.98 | 16.01 | 15.81 | 15.84 | 23,445 | +0.24(+1.54%) |
Oct 20, 2015 | 15.54 | 15.65 | 15.52 | 15.60 | 58,351 | -0.04(-0.26%) |
Oct 19, 2015 | 15.71 | 15.71 | 15.60 | 15.63 | 65,025 | -0.11(-0.70%) |
Oct 16, 2015 | 15.75 | 15.77 | 15.67 | 15.74 | 24,629 | +0.17(+1.12%) |
Oct 15, 2015 | 15.59 | 15.59 | 15.44 | 15.57 | 98,984 | -0.36(-2.26%) |
Oct 14, 2015 | 16.11 | 16.12 | 15.93 | 15.93 | 124,027 | -0.07(-0.44%) |
Oct 13, 2015 | 15.85 | 16.09 | 15.85 | 16.00 | 20,920 | +0.09(+0.57%) |
Oct 12, 2015 | 15.80 | 15.96 | 15.80 | 15.91 | 10,248 | -0.41(-2.51%) |
Oct 09, 2015 | 16.30 | 16.37 | 16.30 | 16.32 | 32,454 | +0.11(+0.68%) |
Oct 08, 2015 | 15.91 | 16.21 | 15.91 | 16.21 | 33,415 | +0.16(+1.00%) |
Oct 07, 2015 | 16.10 | 16.16 | 15.96 | 16.05 | 36,473 | +0.08(+0.50%) |
Oct 06, 2015 | 15.89 | 16.09 | 15.89 | 15.97 | 41,274 | +0.07(+0.44%) |
Oct 05, 2015 | 15.85 | 15.90 | 15.77 | 15.90 | 26,581 | +0.47(+3.05%) |
Oct 02, 2015 | 15.01 | 15.50 | 14.99 | 15.43 | 84,552 | +0.42(+2.80%) |
Oct 01, 2015 | 14.95 | 15.05 | 14.86 | 15.01 | 74,385 | +0.33(+2.23%) |
Sep 30, 2015 | 14.85 | 14.89 | 14.61 | 14.68 | 43,537 | -0.02(-0.12%) |
Sep 29, 2015 | 14.64 | 14.72 | 14.57 | 14.70 | 68,271 | +0.08(+0.55%) |
Sep 28, 2015 | 14.77 | 14.77 | 14.58 | 14.62 | 51,918 | -0.39(-2.60%) |
Sep 25, 2015 | 15.10 | 15.22 | 14.94 | 15.01 | 61,925 | +0.32(+2.18%) |
Sep 24, 2015 | 14.59 | 14.69 | 14.42 | 14.69 | 106,996 | -0.11(-0.74%) |
Sep 23, 2015 | 14.90 | 14.93 | 14.79 | 14.80 | 206,354 | -0.03(-0.20%) |
Sep 22, 2015 | 14.91 | 14.92 | 14.66 | 14.83 | 81,380 | -0.49(-3.20%) |
Sep 21, 2015 | 15.38 | 15.38 | 15.25 | 15.32 | 40,011 | +0.03(+0.20%) |
Sep 18, 2015 | 15.31 | 15.50 | 15.28 | 15.29 | 44,055 | -0.65(-4.08%) |
Sep 17, 2015 | 15.82 | 16.19 | 15.82 | 15.94 | 34,236 | +0.29(+1.85%) |
Sep 16, 2015 | 15.58 | 15.73 | 15.52 | 15.65 | 58,749 | +0.13(+0.84%) |
Sep 15, 2015 | 15.51 | 15.58 | 15.45 | 15.52 | 59,295 | +0.13(+0.84%) |
Sep 14, 2015 | 15.46 | 15.49 | 15.32 | 15.39 | 44,785 | -0.38(-2.44%) |
Sep 11, 2015 | 15.65 | 15.83 | 15.64 | 15.78 | 26,143 | -0.19(-1.16%) |
Sep 10, 2015 | 15.79 | 16.01 | 15.77 | 15.96 | 17,501 | +0.14(+0.85%) |
Sep 09, 2015 | 16.08 | 16.13 | 15.76 | 15.82 | 23,112 | +0.21(+1.31%) |
Sep 08, 2015 | 15.68 | 15.70 | 15.56 | 15.62 | 41,810 | +0.20(+1.30%) |
Sep 04, 2015 | 15.42 | 15.42 | 15.42 | 0 | -0.43(-2.68%) | |
Sep 03, 2015 | 15.90 | 16.03 | 15.79 | 15.85 | 42,824 | +0.20(+1.25%) |
Sep 02, 2015 | 15.77 | 15.77 | 15.56 | 15.65 | 55,483 | -0.24(-1.51%) |
Sep 01, 2015 | 15.81 | 15.89 | 15.67 | 15.89 | 105,738 | -0.34(-2.06%) |
Aug 31, 2015 | 16.16 | 16.28 | 16.16 | 16.23 | 23,672 | -0.00(-0.03%) |
Aug 28, 2015 | 16.29 | 16.31 | 16.14 | 16.23 | 42,454 | -0.09(-0.55%) |
Aug 27, 2015 | 16.30 | 16.36 | 16.09 | 16.32 | 127,979 | +0.15(+0.93%) |
Aug 26, 2015 | 16.15 | 16.17 | 15.80 | 16.17 | 65,134 | +0.43(+2.73%) |
Aug 25, 2015 | 16.29 | 16.29 | 15.53 | 15.74 | 68,852 | -0.25(-1.56%) |
Aug 24, 2015 | 15.37 | 16.28 | 15.26 | 15.99 | 137,840 | -0.14(-0.87%) |
Aug 21, 2015 | 16.46 | 16.53 | 16.05 | 16.13 | 62,862 | -0.52(-3.12%) |
Aug 20, 2015 | 16.75 | 16.85 | 16.64 | 16.65 | 40,631 | -0.57(-3.31%) |
Aug 19, 2015 | 17.09 | 17.23 | 17.02 | 17.22 | 135,381 | -0.07(-0.38%) |
Aug 18, 2015 | 17.36 | 17.38 | 17.27 | 17.29 | 34,670 | -0.21(-1.23%) |
Aug 17, 2015 | 17.23 | 17.50 | 17.20 | 17.50 | 55,217 | +0.17(+0.98%) |
Aug 14, 2015 | 17.31 | 17.40 | 17.25 | 17.33 | 23,875 | -0.03(-0.17%) |
Aug 13, 2015 | 17.34 | 17.42 | 17.28 | 17.36 | 106,233 | +0.18(+1.05%) |
Aug 12, 2015 | 17.15 | 17.20 | 16.87 | 17.18 | 73,626 | -0.59(-3.32%) |
Aug 11, 2015 | 17.75 | 17.77 | 17.64 | 17.77 | 26,624 | -0.39(-2.15%) |
Aug 10, 2015 | 18.10 | 18.20 | 18.07 | 18.16 | 40,577 | -0.02(-0.11%) |
Aug 07, 2015 | 18.14 | 18.23 | 18.11 | 18.18 | 56,162 | -0.12(-0.66%) |
Aug 06, 2015 | 18.41 | 18.42 | 18.22 | 18.30 | 39,711 | +0.21(+1.13%) |
Aug 05, 2015 | 17.98 | 18.12 | 17.98 | 18.09 | 137,500 | +0.45(+2.52%) |
Aug 04, 2015 | 17.66 | 17.76 | 17.60 | 17.65 | 27,141 | -0.25(-1.37%) |