Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.31 | 17.77 | 17.31 | 17.62 | 24,276 | +0.26(+1.50%) |
Oct 29, 2015 | 17.32 | 17.41 | 17.21 | 17.36 | 19,058 | +0.56(+3.33%) |
Oct 28, 2015 | 16.86 | 16.86 | 16.80 | 16.80 | 844 | +0.44(+2.70%) |
Oct 27, 2015 | 16.80 | 16.80 | 16.17 | 16.36 | 9,535 | -0.46(-2.75%) |
Oct 26, 2015 | 16.96 | 16.96 | 16.82 | 16.82 | 4,874 | -0.29(-1.69%) |
Oct 23, 2015 | 17.18 | 17.18 | 17.09 | 17.11 | 2,660 | -0.20(-1.15%) |
Oct 22, 2015 | 17.50 | 17.50 | 17.11 | 17.31 | 6,122 | -0.44(-2.48%) |
Oct 21, 2015 | 17.70 | 17.92 | 17.70 | 17.75 | 14,580 | -0.24(-1.33%) |
Oct 20, 2015 | 17.97 | 18.10 | 17.89 | 17.99 | 14,545 | -0.02(-0.11%) |
Oct 19, 2015 | 18.04 | 18.05 | 17.88 | 18.01 | 20,512 | -0.19(-1.07%) |
Oct 16, 2015 | 18.22 | 18.22 | 18.20 | 18.20 | 490 | +0.12(+0.64%) |
Oct 15, 2015 | 17.92 | 18.09 | 17.77 | 18.09 | 10,241 | +0.28(+1.60%) |
Oct 14, 2015 | 17.58 | 17.89 | 17.58 | 17.81 | 87,328 | -0.07(-0.42%) |
Oct 13, 2015 | 17.90 | 17.95 | 17.81 | 17.88 | 3,001 | -0.14(-0.78%) |
Oct 12, 2015 | 17.82 | 18.03 | 17.82 | 18.02 | 981,800 | -0.20(-1.10%) |
Oct 09, 2015 | 18.24 | 18.24 | 18.22 | 18.22 | 654 | +0.07(+0.38%) |
Oct 08, 2015 | 17.83 | 18.17 | 17.80 | 18.15 | 4,859 | +0.42(+2.38%) |
Oct 07, 2015 | 17.77 | 17.86 | 17.71 | 17.73 | 5,142 | +0.14(+0.80%) |
Oct 06, 2015 | 17.59 | 17.76 | 17.55 | 17.59 | 1,593 | +0.11(+0.61%) |
Oct 05, 2015 | 17.27 | 17.48 | 17.27 | 17.48 | 13,500 | +0.63(+3.74%) |
Oct 02, 2015 | 16.42 | 16.90 | 16.17 | 16.85 | 28,291 | +0.43(+2.64%) |
Oct 01, 2015 | 16.18 | 16.42 | 16.12 | 16.42 | 46,356 | +0.61(+3.86%) |
Sep 30, 2015 | 14.77 | 15.81 | 14.77 | 15.81 | 16,173 | +1.16(+7.92%) |
Sep 29, 2015 | 15.48 | 15.60 | 14.55 | 14.65 | 67,994 | -1.13(-7.16%) |
Sep 28, 2015 | 15.77 | 15.84 | 15.66 | 15.78 | 41,323 | -0.86(-5.17%) |
Sep 25, 2015 | 16.80 | 16.98 | 16.64 | 16.64 | 37,987 | +0.04(+0.24%) |
Sep 24, 2015 | 16.82 | 16.82 | 16.54 | 16.60 | 5,848 | -0.42(-2.47%) |
Sep 23, 2015 | 17.86 | 17.86 | 17.02 | 17.02 | 3,306 | -0.64(-3.62%) |
Sep 22, 2015 | 17.93 | 17.98 | 17.64 | 17.66 | 14,459 | -0.45(-2.48%) |
Sep 21, 2015 | 18.03 | 18.11 | 18.03 | 18.11 | 2,051 | +0.19(+1.06%) |
Sep 18, 2015 | 17.94 | 18.04 | 17.82 | 17.92 | 46,070 | -0.33(-1.80%) |
Sep 17, 2015 | 18.09 | 18.35 | 18.09 | 18.25 | 4,428 | +0.15(+0.82%) |
Sep 16, 2015 | 17.97 | 18.10 | 17.97 | 18.10 | 3,420 | +0.18(+1.00%) |
Sep 15, 2015 | 18.05 | 18.11 | 17.90 | 17.92 | 19,662 | -0.22(-1.21%) |
Sep 14, 2015 | 18.17 | 18.22 | 18.14 | 18.14 | 5,558 | -0.14(-0.77%) |
Sep 11, 2015 | 18.31 | 18.33 | 18.21 | 18.28 | 4,973 | -0.44(-2.36%) |
Sep 10, 2015 | 18.78 | 18.78 | 18.72 | 18.72 | 6,525 | -0.16(-0.84%) |
Sep 09, 2015 | 19.05 | 19.06 | 18.88 | 18.88 | 19,613 | -0.23(-1.20%) |
Sep 08, 2015 | 19.29 | 19.29 | 19.08 | 19.11 | 9,164 | -0.09(-0.47%) |
Sep 04, 2015 | 19.25 | 19.20 | 19.20 | 19.20 | 6,800 | -0.20(-1.03%) |
Sep 03, 2015 | 19.40 | 19.43 | 19.33 | 19.40 | 1,204 | +0.04(+0.21%) |
Sep 02, 2015 | 19.56 | 19.56 | 19.02 | 19.36 | 6,850 | +0.06(+0.32%) |
Sep 01, 2015 | 19.35 | 19.35 | 19.17 | 19.30 | 14,845 | -0.37(-1.89%) |
Aug 31, 2015 | 19.50 | 19.94 | 19.23 | 19.67 | 34,213 | -0.05(-0.25%) |
Aug 28, 2015 | 19.14 | 19.92 | 19.14 | 19.72 | 12,723 | +0.34(+1.75%) |
Aug 27, 2015 | 19.29 | 19.55 | 19.05 | 19.38 | 52,953 | +0.78(+4.19%) |
Aug 26, 2015 | 18.39 | 18.62 | 18.24 | 18.60 | 137,157 | +0.10(+0.54%) |
Aug 25, 2015 | 18.99 | 18.99 | 18.41 | 18.50 | 110,610 | +0.20(+1.09%) |
Aug 24, 2015 | 19.00 | 19.00 | 18.16 | 18.30 | 30,355 | -0.94(-4.89%) |
Aug 21, 2015 | 19.14 | 19.54 | 18.96 | 19.24 | 40,618 | -0.20(-1.03%) |
Aug 20, 2015 | 19.80 | 19.87 | 19.42 | 19.44 | 15,125 | -0.41(-2.07%) |
Aug 19, 2015 | 20.20 | 20.20 | 19.78 | 19.85 | 62,725 | -0.42(-2.07%) |
Aug 18, 2015 | 20.56 | 20.56 | 20.12 | 20.27 | 56,576 | -0.20(-0.98%) |
Aug 17, 2015 | 20.29 | 20.56 | 20.24 | 20.47 | 19,756 | +0.31(+1.54%) |
Aug 14, 2015 | 20.10 | 20.51 | 20.02 | 20.16 | 16,472 | +0.14(+0.70%) |
Aug 13, 2015 | 20.40 | 20.40 | 19.99 | 20.02 | 3,434 | -0.32(-1.57%) |
Aug 12, 2015 | 20.00 | 20.34 | 19.88 | 20.34 | 8,915 | +0.53(+2.68%) |
Aug 11, 2015 | 19.64 | 19.81 | 19.50 | 19.81 | 3,448 | -0.01(-0.05%) |
Aug 10, 2015 | 19.39 | 19.82 | 19.28 | 19.82 | 7,334 | +0.69(+3.61%) |
Aug 07, 2015 | 19.34 | 19.41 | 19.13 | 19.13 | 6,937 | -0.19(-0.98%) |
Aug 06, 2015 | 19.12 | 19.39 | 18.94 | 19.32 | 19,920 | -0.06(-0.30%) |
Aug 05, 2015 | 20.32 | 20.56 | 19.31 | 19.38 | 14,421 | -1.13(-5.51%) |
Aug 04, 2015 | 20.64 | 20.64 | 20.51 | 20.51 | 3,518 | -0.23(-1.11%) |