Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.92 | 15.09 | 14.48 | 14.97 | 280,470 | +0.17(+1.16%) |
Oct 29, 2015 | 15.10 | 15.59 | 14.79 | 14.80 | 253,364 | -0.33(-2.17%) |
Oct 28, 2015 | 14.50 | 15.24 | 14.48 | 15.13 | 374,436 | +0.69(+4.78%) |
Oct 27, 2015 | 14.97 | 14.99 | 14.34 | 14.44 | 889,258 | -0.72(-4.75%) |
Oct 26, 2015 | 15.62 | 15.75 | 15.08 | 15.16 | 715,335 | -0.46(-2.95%) |
Oct 23, 2015 | 16.04 | 16.14 | 15.08 | 15.62 | 726,243 | -0.50(-3.10%) |
Oct 22, 2015 | 16.03 | 16.41 | 16.03 | 16.12 | 230,690 | +0.21(+1.29%) |
Oct 21, 2015 | 16.67 | 16.68 | 15.87 | 15.91 | 484,702 | -0.79(-4.74%) |
Oct 20, 2015 | 16.44 | 16.92 | 16.29 | 16.71 | 399,889 | +0.26(+1.60%) |
Oct 19, 2015 | 16.32 | 16.67 | 16.16 | 16.44 | 422,366 | -0.24(-1.42%) |
Oct 16, 2015 | 16.78 | 16.91 | 16.26 | 16.68 | 241,574 | +0.07(+0.41%) |
Oct 15, 2015 | 16.75 | 16.82 | 16.02 | 16.61 | 460,102 | -0.12(-0.71%) |
Oct 14, 2015 | 17.08 | 17.37 | 16.49 | 16.73 | 1,736,117 | -0.35(-2.02%) |
Oct 13, 2015 | 16.97 | 17.53 | 16.70 | 17.08 | 379,426 | +0.03(+0.20%) |
Oct 12, 2015 | 17.63 | 17.67 | 16.88 | 17.04 | 392,246 | -0.53(-3.03%) |
Oct 09, 2015 | 18.35 | 18.45 | 17.44 | 17.57 | 415,891 | -0.66(-3.60%) |
Oct 08, 2015 | 17.50 | 18.29 | 17.21 | 18.23 | 489,450 | +0.74(+4.20%) |
Oct 07, 2015 | 17.38 | 17.79 | 16.82 | 17.50 | 999,645 | +0.14(+0.80%) |
Oct 06, 2015 | 16.50 | 17.53 | 16.39 | 17.36 | 674,208 | +0.96(+5.88%) |
Oct 05, 2015 | 15.68 | 16.50 | 15.64 | 16.39 | 419,679 | +0.72(+4.57%) |
Oct 02, 2015 | 14.99 | 15.75 | 14.86 | 15.68 | 414,100 | +0.60(+4.01%) |
Oct 01, 2015 | 15.63 | 15.92 | 14.93 | 15.07 | 718,193 | -0.34(-2.21%) |
Sep 30, 2015 | 15.07 | 15.57 | 14.92 | 15.41 | 357,101 | +0.47(+3.14%) |
Sep 29, 2015 | 15.01 | 15.41 | 14.82 | 14.95 | 522,313 | +0.02(+0.15%) |
Sep 28, 2015 | 15.31 | 15.33 | 14.71 | 14.92 | 468,918 | -0.50(-3.26%) |
Sep 25, 2015 | 15.72 | 15.94 | 15.22 | 15.43 | 252,289 | -0.06(-0.39%) |
Sep 24, 2015 | 15.08 | 15.54 | 15.01 | 15.49 | 298,910 | +0.26(+1.67%) |
Sep 23, 2015 | 15.92 | 16.04 | 15.16 | 15.23 | 462,201 | -0.70(-4.38%) |
Sep 22, 2015 | 15.82 | 16.28 | 15.81 | 15.93 | 289,985 | -0.05(-0.30%) |
Sep 21, 2015 | 16.13 | 16.50 | 15.83 | 15.98 | 347,117 | -0.06(-0.37%) |
Sep 18, 2015 | 16.13 | 16.39 | 15.82 | 16.04 | 285,568 | -0.41(-2.49%) |
Sep 17, 2015 | 16.41 | 16.82 | 16.34 | 16.45 | 256,551 | -0.02(-0.09%) |
Sep 16, 2015 | 15.53 | 16.48 | 15.53 | 16.46 | 436,076 | +1.18(+7.73%) |
Sep 15, 2015 | 15.07 | 15.51 | 14.89 | 15.28 | 409,181 | +0.13(+0.87%) |
Sep 14, 2015 | 15.64 | 15.67 | 14.94 | 15.15 | 960,805 | -0.46(-2.96%) |
Sep 11, 2015 | 16.13 | 16.23 | 15.57 | 15.61 | 431,718 | -0.61(-3.75%) |
Sep 10, 2015 | 16.21 | 16.50 | 16.14 | 16.22 | 154,386 | +0.02(+0.14%) |
Sep 09, 2015 | 16.63 | 16.96 | 16.14 | 16.19 | 386,387 | -0.44(-2.66%) |
Sep 08, 2015 | 16.64 | 16.92 | 16.41 | 16.64 | 149,815 | -0.01(-0.05%) |
Sep 04, 2015 | 16.55 | 16.64 | 16.64 | 16.64 | 159,411 | -0.16(-0.94%) |
Sep 03, 2015 | 16.84 | 17.18 | 16.66 | 16.80 | 220,540 | -0.01(-0.07%) |
Sep 02, 2015 | 16.45 | 16.88 | 16.03 | 16.81 | 547,713 | +0.30(+1.84%) |
Sep 01, 2015 | 16.39 | 16.68 | 16.21 | 16.51 | 431,131 | -0.40(-2.37%) |
Aug 31, 2015 | 16.55 | 17.05 | 16.10 | 16.91 | 495,712 | +0.32(+1.90%) |
Aug 28, 2015 | 16.14 | 17.32 | 16.10 | 16.60 | 606,140 | +0.41(+2.55%) |
Aug 27, 2015 | 15.01 | 16.67 | 14.96 | 16.18 | 840,708 | +1.52(+10.39%) |
Aug 26, 2015 | 14.44 | 14.77 | 14.17 | 14.66 | 774,083 | +0.39(+2.71%) |
Aug 25, 2015 | 15.08 | 15.38 | 14.13 | 14.27 | 1,110,719 | -0.30(-2.08%) |
Aug 24, 2015 | 14.18 | 15.47 | 13.53 | 14.58 | 1,027,358 | -0.36(-2.41%) |
Aug 21, 2015 | 15.44 | 15.67 | 14.73 | 14.94 | 1,121,443 | -0.75(-4.81%) |
Aug 20, 2015 | 15.80 | 16.28 | 15.61 | 15.69 | 570,075 | -0.21(-1.30%) |
Aug 19, 2015 | 16.51 | 16.69 | 15.74 | 15.90 | 862,911 | -0.90(-5.34%) |
Aug 18, 2015 | 17.20 | 17.35 | 16.52 | 16.79 | 776,231 | -0.54(-3.10%) |
Aug 17, 2015 | 17.67 | 17.79 | 17.29 | 17.33 | 525,629 | -0.46(-2.57%) |
Aug 14, 2015 | 18.20 | 18.33 | 17.76 | 17.79 | 713,040 | -0.41(-2.23%) |
Aug 13, 2015 | 18.37 | 18.54 | 18.02 | 18.19 | 670,049 | -0.30(-1.60%) |
Aug 12, 2015 | 18.07 | 18.57 | 18.01 | 18.49 | 421,948 | +0.43(+2.37%) |
Aug 11, 2015 | 18.38 | 18.47 | 17.65 | 18.06 | 629,300 | -0.54(-2.90%) |
Aug 10, 2015 | 18.76 | 18.97 | 18.31 | 18.60 | 748,758 | -0.18(-0.94%) |
Aug 07, 2015 | 18.91 | 19.30 | 18.75 | 18.78 | 274,316 | -0.30(-1.59%) |
Aug 06, 2015 | 18.82 | 19.27 | 18.76 | 19.08 | 391,806 | +0.25(+1.33%) |
Aug 05, 2015 | 19.45 | 19.99 | 18.77 | 18.83 | 398,191 | -0.70(-3.59%) |
Aug 04, 2015 | 19.26 | 19.85 | 19.26 | 19.53 | 458,431 | +0.35(+1.84%) |