Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |
Oct 01, 2015 | 15.78 | 16.11 | 15.59 | 15.85 | 1,790,279 | +0.07(+0.44%) |
Sep 30, 2015 | 15.52 | 15.83 | 15.44 | 15.78 | 1,749,347 | +0.37(+2.40%) |
Sep 29, 2015 | 15.64 | 15.67 | 15.36 | 15.41 | 2,535,661 | -0.23(-1.47%) |
Sep 28, 2015 | 16.03 | 16.11 | 15.62 | 15.64 | 2,496,845 | -0.47(-2.92%) |
Sep 25, 2015 | 16.35 | 16.39 | 16.02 | 16.11 | 1,533,435 | -0.08(-0.49%) |
Sep 24, 2015 | 16.16 | 16.23 | 16.00 | 16.19 | 2,631,780 | -0.06(-0.37%) |
Sep 23, 2015 | 16.21 | 16.47 | 16.07 | 16.25 | 2,115,862 | -0.03(-0.18%) |
Sep 22, 2015 | 16.10 | 16.50 | 15.87 | 16.28 | 4,063,600 | -0.16(-0.97%) |
Sep 21, 2015 | 16.09 | 16.49 | 15.92 | 16.44 | 3,202,460 | +0.39(+2.43%) |
Sep 18, 2015 | 15.93 | 16.57 | 15.69 | 16.05 | 12,371,273 | -2.92(-15.39%) |
Sep 17, 2015 | 18.73 | 19.22 | 18.70 | 18.97 | 978,662 | +0.23(+1.23%) |
Sep 16, 2015 | 18.56 | 18.82 | 18.50 | 18.74 | 955,149 | +0.20(+1.08%) |
Sep 15, 2015 | 18.55 | 18.60 | 18.28 | 18.54 | 807,513 | +0.04(+0.22%) |
Sep 14, 2015 | 18.63 | 18.73 | 18.43 | 18.50 | 577,880 | -0.11(-0.59%) |
Sep 11, 2015 | 18.20 | 18.63 | 18.20 | 18.61 | 903,065 | +0.32(+1.75%) |
Sep 10, 2015 | 18.31 | 18.41 | 18.11 | 18.29 | 1,651,100 | -0.02(-0.11%) |
Sep 09, 2015 | 18.85 | 18.86 | 18.28 | 18.31 | 1,341,039 | -0.40(-2.14%) |
Sep 08, 2015 | 18.86 | 18.90 | 18.47 | 18.71 | 1,292,006 | +0.17(+0.92%) |
Sep 04, 2015 | 18.48 | 18.54 | 18.54 | 18.54 | 772,900 | -0.25(-1.33%) |
Sep 03, 2015 | 18.66 | 18.90 | 18.61 | 18.79 | 1,151,213 | +0.22(+1.18%) |
Sep 02, 2015 | 18.76 | 18.76 | 18.40 | 18.57 | 875,220 | +0.07(+0.38%) |
Sep 01, 2015 | 18.44 | 18.76 | 18.43 | 18.50 | 2,134,229 | -0.35(-1.86%) |
Aug 31, 2015 | 18.73 | 18.91 | 18.60 | 18.85 | 1,746,720 | +0.07(+0.37%) |
Aug 28, 2015 | 18.71 | 18.93 | 18.57 | 18.78 | 1,060,831 | +0.03(+0.16%) |
Aug 27, 2015 | 18.44 | 18.96 | 18.34 | 18.75 | 1,943,684 | +0.49(+2.68%) |
Aug 26, 2015 | 18.20 | 18.31 | 17.69 | 18.26 | 1,123,775 | +0.46(+2.58%) |
Aug 25, 2015 | 18.37 | 18.58 | 17.70 | 17.80 | 1,623,133 | -0.07(-0.39%) |
Aug 24, 2015 | 17.58 | 18.41 | 17.27 | 17.87 | 1,584,095 | -0.69(-3.72%) |
Aug 21, 2015 | 18.79 | 19.10 | 18.51 | 18.56 | 2,339,037 | -0.55(-2.88%) |
Aug 20, 2015 | 19.72 | 19.78 | 19.06 | 19.11 | 1,552,359 | -0.84(-4.21%) |
Aug 19, 2015 | 19.96 | 20.18 | 19.72 | 19.95 | 1,673,290 | -0.14(-0.70%) |
Aug 18, 2015 | 20.24 | 20.31 | 20.05 | 20.09 | 940,081 | -0.20(-0.99%) |
Aug 17, 2015 | 20.11 | 20.41 | 20.11 | 20.29 | 598,551 | +0.09(+0.45%) |
Aug 14, 2015 | 20.07 | 20.26 | 20.03 | 20.20 | 820,120 | +0.07(+0.35%) |
Aug 13, 2015 | 20.21 | 20.30 | 20.04 | 20.13 | 662,081 | -0.11(-0.54%) |
Aug 12, 2015 | 19.97 | 20.38 | 19.83 | 20.24 | 1,359,265 | +0.09(+0.45%) |
Aug 11, 2015 | 20.67 | 20.82 | 20.03 | 20.15 | 2,873,386 | -0.74(-3.54%) |
Aug 10, 2015 | 20.57 | 20.92 | 20.52 | 20.89 | 954,325 | +0.45(+2.20%) |
Aug 07, 2015 | 20.48 | 20.75 | 20.24 | 20.44 | 1,047,394 | -0.12(-0.58%) |
Aug 06, 2015 | 20.93 | 20.93 | 20.24 | 20.56 | 2,251,952 | -0.38(-1.81%) |
Aug 05, 2015 | 21.05 | 21.43 | 20.88 | 20.94 | 1,368,278 | -0.04(-0.19%) |
Aug 04, 2015 | 21.32 | 21.47 | 20.89 | 20.98 | 1,028,833 | -0.31(-1.46%) |