Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.24 | 16.25 | 16.18 | 16.24 | 42,725 | +0.07(+0.46%) |
Oct 29, 2015 | 16.23 | 16.26 | 16.17 | 16.17 | 28,833 | -0.15(-0.91%) |
Oct 28, 2015 | 16.41 | 16.55 | 16.25 | 16.31 | 76,554 | -0.17(-1.00%) |
Oct 27, 2015 | 16.54 | 16.54 | 16.39 | 16.48 | 163,170 | -0.11(-0.65%) |
Oct 26, 2015 | 16.71 | 16.71 | 16.55 | 16.59 | 84,154 | -0.21(-1.23%) |
Oct 23, 2015 | 16.73 | 16.81 | 16.70 | 16.79 | 227,126 | +0.17(+1.05%) |
Oct 22, 2015 | 16.50 | 16.66 | 16.50 | 16.62 | 240,327 | +0.25(+1.51%) |
Oct 21, 2015 | 16.43 | 16.43 | 16.32 | 16.37 | 178,070 | -0.08(-0.50%) |
Oct 20, 2015 | 16.45 | 16.48 | 16.35 | 16.45 | 667,123 | +0.06(+0.35%) |
Oct 19, 2015 | 16.32 | 16.44 | 16.31 | 16.40 | 86,853 | -0.05(-0.30%) |
Oct 16, 2015 | 16.38 | 16.50 | 16.32 | 16.45 | 244,707 | +0.07(+0.40%) |
Oct 15, 2015 | 16.36 | 16.45 | 16.13 | 16.38 | 363,956 | +0.34(+2.11%) |
Oct 14, 2015 | 16.21 | 16.21 | 16.01 | 16.04 | 268,995 | +0.02(+0.15%) |
Oct 13, 2015 | 16.18 | 16.20 | 16.00 | 16.02 | 147,446 | -0.16(-0.97%) |
Oct 12, 2015 | 16.40 | 16.40 | 16.16 | 16.17 | 180,808 | -0.09(-0.56%) |
Oct 09, 2015 | 16.52 | 16.52 | 16.20 | 16.26 | 2,550,210 | -0.12(-0.71%) |
Oct 08, 2015 | 16.25 | 16.42 | 16.24 | 16.38 | 60,497 | +0.13(+0.81%) |
Oct 07, 2015 | 16.17 | 16.31 | 16.17 | 16.25 | 27,340 | +0.32(+2.03%) |
Oct 06, 2015 | 15.99 | 15.99 | 15.85 | 15.92 | 29,901 | -0.03(-0.22%) |
Oct 05, 2015 | 15.94 | 16.02 | 15.89 | 15.96 | 27,018 | +0.17(+1.10%) |
Oct 02, 2015 | 15.36 | 15.79 | 15.35 | 15.79 | 138,058 | +0.36(+2.30%) |
Oct 01, 2015 | 15.43 | 15.50 | 15.36 | 15.43 | 16,166 | +0.00(+0.00%) |
Sep 30, 2015 | 15.36 | 15.43 | 15.28 | 15.43 | 21,264 | +0.32(+2.13%) |
Sep 29, 2015 | 15.16 | 15.16 | 14.99 | 15.11 | 83,798 | +0.11(+0.72%) |
Sep 28, 2015 | 15.26 | 15.26 | 14.97 | 15.00 | 16,859 | -0.25(-1.63%) |
Sep 25, 2015 | 15.41 | 15.41 | 15.25 | 15.25 | 15,014 | -0.05(-0.32%) |
Sep 24, 2015 | 15.34 | 15.34 | 15.18 | 15.30 | 32,262 | -0.13(-0.86%) |
Sep 23, 2015 | 15.45 | 15.52 | 15.36 | 15.43 | 323,576 | -0.10(-0.64%) |
Sep 22, 2015 | 15.54 | 15.55 | 15.42 | 15.53 | 45,826 | -0.12(-0.79%) |
Sep 21, 2015 | 15.74 | 15.75 | 15.65 | 15.65 | 13,936 | +0.04(+0.26%) |
Sep 18, 2015 | 15.87 | 15.87 | 15.59 | 15.61 | 149,010 | -0.32(-1.99%) |
Sep 17, 2015 | 15.93 | 16.12 | 15.79 | 15.93 | 50,620 | -0.09(-0.54%) |
Sep 16, 2015 | 15.82 | 16.04 | 15.82 | 16.02 | 53,235 | +0.31(+1.95%) |
Sep 15, 2015 | 15.58 | 15.72 | 15.50 | 15.71 | 272,810 | +0.20(+1.28%) |
Sep 14, 2015 | 15.54 | 15.57 | 15.42 | 15.51 | 176,651 | -0.07(-0.48%) |
Sep 11, 2015 | 15.43 | 15.59 | 15.43 | 15.59 | 159,386 | +0.02(+0.16%) |
Sep 10, 2015 | 15.47 | 15.61 | 15.39 | 15.56 | 314,518 | +0.19(+1.24%) |
Sep 09, 2015 | 15.73 | 15.74 | 15.34 | 15.37 | 86,997 | -0.01(-0.05%) |
Sep 08, 2015 | 15.39 | 15.54 | 15.28 | 15.38 | 37,951 | +0.36(+2.42%) |
Sep 04, 2015 | 15.16 | 15.02 | 15.02 | 15.02 | 32,773 | -0.38(-2.47%) |
Sep 03, 2015 | 15.39 | 15.54 | 15.31 | 15.40 | 80,527 | +0.14(+0.92%) |
Sep 02, 2015 | 15.31 | 15.33 | 15.16 | 15.26 | 113,125 | +0.13(+0.88%) |
Sep 01, 2015 | 15.14 | 15.27 | 15.02 | 15.12 | 86,703 | -0.49(-3.13%) |
Aug 31, 2015 | 15.69 | 15.69 | 15.52 | 15.61 | 100,363 | -0.04(-0.26%) |
Aug 28, 2015 | 15.69 | 15.69 | 15.54 | 15.65 | 57,943 | +0.00(+0.00%) |
Aug 27, 2015 | 15.38 | 15.71 | 15.38 | 15.65 | 138,489 | +0.50(+3.33%) |
Aug 26, 2015 | 15.12 | 15.29 | 14.84 | 15.15 | 64,188 | +0.45(+3.10%) |
Aug 25, 2015 | 15.21 | 15.30 | 14.69 | 14.69 | 488,910 | +0.14(+0.97%) |
Aug 24, 2015 | 14.45 | 14.97 | 13.69 | 14.55 | 635,126 | -0.68(-4.45%) |
Aug 21, 2015 | 15.47 | 15.48 | 15.17 | 15.23 | 145,379 | -0.34(-2.18%) |
Aug 20, 2015 | 15.70 | 15.71 | 15.53 | 15.57 | 75,890 | -0.31(-1.98%) |
Aug 19, 2015 | 15.94 | 15.94 | 15.79 | 15.88 | 63,840 | -0.17(-1.03%) |
Aug 18, 2015 | 16.04 | 16.10 | 16.02 | 16.05 | 60,544 | -0.15(-0.92%) |
Aug 17, 2015 | 16.15 | 16.21 | 16.08 | 16.20 | 16,783 | -0.13(-0.81%) |
Aug 14, 2015 | 16.26 | 16.34 | 16.26 | 16.33 | 84,433 | +0.01(+0.05%) |
Aug 13, 2015 | 16.32 | 16.40 | 16.29 | 16.32 | 32,199 | +0.03(+0.20%) |
Aug 12, 2015 | 16.36 | 16.36 | 16.14 | 16.29 | 174,258 | -0.24(-1.45%) |
Aug 11, 2015 | 16.52 | 16.54 | 16.40 | 16.53 | 320,105 | -0.21(-1.28%) |
Aug 10, 2015 | 16.64 | 16.76 | 16.64 | 16.74 | 29,214 | +0.22(+1.35%) |
Aug 07, 2015 | 16.60 | 16.60 | 16.49 | 16.52 | 13,028 | -0.06(-0.35%) |
Aug 06, 2015 | 16.64 | 16.64 | 16.49 | 16.58 | 158,455 | -0.12(-0.69%) |
Aug 05, 2015 | 16.76 | 16.80 | 16.68 | 16.69 | 82,297 | +0.07(+0.40%) |
Aug 04, 2015 | 16.64 | 16.71 | 16.60 | 16.63 | 128,907 | +0.10(+0.60%) |