Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.53 | 16.69 | 16.25 | 16.36 | 354,402 | -0.09(-0.53%) |
Oct 29, 2015 | 16.92 | 16.94 | 16.43 | 16.44 | 398,914 | -0.47(-2.76%) |
Oct 28, 2015 | 16.80 | 17.09 | 16.69 | 16.91 | 359,937 | +0.18(+1.05%) |
Oct 27, 2015 | 17.05 | 17.11 | 16.46 | 16.74 | 444,936 | -0.34(-1.98%) |
Oct 26, 2015 | 17.01 | 17.38 | 16.91 | 17.07 | 400,746 | +0.14(+0.80%) |
Oct 23, 2015 | 16.74 | 16.98 | 16.61 | 16.94 | 212,133 | +0.36(+2.16%) |
Oct 22, 2015 | 16.55 | 16.87 | 16.43 | 16.58 | 381,330 | +0.14(+0.82%) |
Oct 21, 2015 | 16.75 | 16.81 | 16.43 | 16.44 | 316,744 | -0.32(-1.89%) |
Oct 20, 2015 | 16.77 | 16.80 | 16.52 | 16.76 | 435,205 | +0.07(+0.40%) |
Oct 19, 2015 | 16.72 | 16.91 | 16.60 | 16.69 | 655,625 | -0.07(-0.44%) |
Oct 16, 2015 | 16.86 | 16.94 | 16.69 | 16.77 | 312,976 | -0.11(-0.68%) |
Oct 15, 2015 | 16.63 | 16.90 | 16.41 | 16.88 | 306,247 | +0.28(+1.71%) |
Oct 14, 2015 | 16.83 | 17.02 | 16.56 | 16.60 | 422,856 | -0.16(-0.97%) |
Oct 13, 2015 | 16.22 | 16.90 | 16.15 | 16.76 | 1,112,294 | +0.57(+3.55%) |
Oct 12, 2015 | 15.82 | 16.22 | 15.71 | 16.19 | 497,682 | +0.33(+2.09%) |
Oct 09, 2015 | 15.75 | 16.03 | 15.66 | 15.86 | 679,124 | +0.17(+1.08%) |
Oct 08, 2015 | 15.48 | 15.81 | 14.88 | 15.69 | 608,599 | -0.07(-0.47%) |
Oct 07, 2015 | 15.57 | 16.01 | 15.30 | 15.76 | 642,129 | +0.29(+1.88%) |
Oct 06, 2015 | 15.42 | 15.63 | 15.42 | 15.47 | 654,648 | -0.01(-0.04%) |
Oct 05, 2015 | 15.39 | 15.68 | 15.33 | 15.48 | 744,051 | -0.05(-0.35%) |
Oct 02, 2015 | 15.38 | 15.62 | 15.20 | 15.53 | 434,029 | -0.02(-0.13%) |
Oct 01, 2015 | 15.61 | 15.63 | 15.21 | 15.55 | 349,123 | +0.06(+0.39%) |
Sep 30, 2015 | 15.62 | 15.74 | 15.40 | 15.49 | 316,535 | -0.03(-0.17%) |
Sep 29, 2015 | 15.59 | 15.81 | 15.37 | 15.52 | 552,611 | -0.40(-2.51%) |
Sep 28, 2015 | 15.82 | 15.94 | 15.70 | 15.92 | 455,153 | +0.10(+0.64%) |
Sep 25, 2015 | 16.03 | 16.07 | 15.73 | 15.82 | 359,216 | -0.11(-0.72%) |
Sep 24, 2015 | 15.75 | 15.99 | 15.65 | 15.93 | 210,548 | +0.14(+0.86%) |
Sep 23, 2015 | 15.82 | 15.98 | 15.67 | 15.80 | 197,727 | -0.03(-0.21%) |
Sep 22, 2015 | 15.82 | 16.11 | 15.44 | 15.83 | 385,511 | -0.09(-0.55%) |
Sep 21, 2015 | 16.03 | 16.09 | 15.84 | 15.92 | 263,322 | -0.14(-0.88%) |
Sep 18, 2015 | 15.94 | 16.15 | 15.69 | 16.06 | 547,560 | +0.02(+0.13%) |
Sep 17, 2015 | 15.99 | 16.28 | 15.85 | 16.04 | 258,746 | -0.01(-0.08%) |
Sep 16, 2015 | 16.00 | 16.08 | 15.83 | 16.05 | 199,360 | +0.11(+0.68%) |
Sep 15, 2015 | 15.84 | 16.14 | 15.70 | 15.94 | 246,416 | +0.20(+1.29%) |
Sep 14, 2015 | 15.86 | 16.13 | 15.70 | 15.74 | 203,000 | -0.08(-0.51%) |
Sep 11, 2015 | 15.70 | 16.07 | 15.55 | 15.82 | 149,295 | +0.00(+0.00%) |
Sep 10, 2015 | 15.63 | 15.96 | 15.57 | 15.82 | 159,600 | +0.11(+0.73%) |
Sep 09, 2015 | 15.99 | 16.05 | 15.63 | 15.71 | 297,552 | -0.23(-1.44%) |
Sep 08, 2015 | 15.88 | 16.15 | 15.76 | 15.94 | 332,690 | +0.20(+1.29%) |
Sep 04, 2015 | 15.59 | 15.73 | 15.73 | 15.73 | 517,235 | +0.03(+0.22%) |
Sep 03, 2015 | 15.65 | 16.01 | 15.55 | 15.70 | 227,428 | +0.05(+0.30%) |
Sep 02, 2015 | 15.84 | 15.87 | 15.34 | 15.65 | 638,288 | -0.36(-2.24%) |
Sep 01, 2015 | 15.82 | 16.09 | 15.68 | 16.01 | 1,179,197 | +0.10(+0.64%) |
Aug 31, 2015 | 15.20 | 15.94 | 14.47 | 15.91 | 718,596 | +0.71(+4.67%) |
Aug 28, 2015 | 15.38 | 15.57 | 14.99 | 15.20 | 770,105 | -0.16(-1.01%) |
Aug 27, 2015 | 15.44 | 15.45 | 15.06 | 15.36 | 448,425 | +0.09(+0.61%) |
Aug 26, 2015 | 14.97 | 15.45 | 14.51 | 15.26 | 705,107 | +0.52(+3.54%) |
Aug 25, 2015 | 14.69 | 15.05 | 14.49 | 14.74 | 1,100,841 | +0.47(+3.33%) |
Aug 24, 2015 | 13.38 | 14.37 | 13.36 | 14.27 | 1,029,274 | +0.42(+3.04%) |
Aug 21, 2015 | 13.86 | 14.39 | 13.76 | 13.84 | 440,435 | -0.27(-1.90%) |
Aug 20, 2015 | 14.19 | 14.47 | 14.10 | 14.11 | 390,106 | -0.15(-1.03%) |
Aug 19, 2015 | 13.93 | 14.28 | 13.72 | 14.26 | 348,003 | +0.28(+2.01%) |
Aug 18, 2015 | 14.05 | 14.19 | 13.90 | 13.98 | 97,544 | -0.07(-0.48%) |
Aug 17, 2015 | 14.00 | 14.05 | 13.88 | 14.05 | 227,205 | -0.07(-0.47%) |
Aug 14, 2015 | 13.81 | 14.17 | 13.71 | 14.11 | 355,780 | +0.24(+1.74%) |
Aug 13, 2015 | 14.08 | 14.11 | 13.72 | 13.87 | 198,718 | -0.21(-1.47%) |
Aug 12, 2015 | 13.92 | 14.11 | 13.87 | 14.08 | 235,036 | +0.11(+0.81%) |
Aug 11, 2015 | 14.13 | 14.24 | 13.80 | 13.97 | 235,909 | -0.19(-1.32%) |
Aug 10, 2015 | 14.41 | 14.45 | 13.95 | 14.15 | 574,064 | +0.11(+0.81%) |
Aug 07, 2015 | 13.49 | 14.05 | 13.49 | 14.04 | 990,595 | +0.51(+3.76%) |
Aug 06, 2015 | 14.17 | 14.17 | 13.46 | 13.53 | 807,174 | -0.35(-2.55%) |
Aug 05, 2015 | 15.12 | 15.22 | 13.82 | 13.88 | 2,787,280 | -1.67(-10.75%) |
Aug 04, 2015 | 15.51 | 15.76 | 15.49 | 15.56 | 480,499 | -0.09(-0.60%) |
Aug 03, 2015 | 15.76 | 15.76 | 15.53 | 15.65 | 308,887 | -0.07(-0.43%) |
Jul 31, 2015 | 15.80 | 15.88 | 15.62 | 15.72 | 324,321 | -0.05(-0.30%) |
Jul 30, 2015 | 15.88 | 15.97 | 15.72 | 15.76 | 160,190 | -0.12(-0.76%) |
Jul 29, 2015 | 15.78 | 16.05 | 15.74 | 15.88 | 186,983 | +0.07(+0.42%) |
Jul 28, 2015 | 15.96 | 15.96 | 15.70 | 15.82 | 221,131 | -0.09(-0.59%) |
Jul 27, 2015 | 15.48 | 15.93 | 15.46 | 15.91 | 274,769 | +0.25(+1.62%) |
Jul 24, 2015 | 15.45 | 15.66 | 15.45 | 15.66 | 377,944 | +0.17(+1.12%) |
Jul 23, 2015 | 15.78 | 15.89 | 15.46 | 15.48 | 524,681 | -0.29(-1.86%) |
Jul 22, 2015 | 15.55 | 15.80 | 15.55 | 15.78 | 347,228 | +0.16(+1.03%) |
Jul 21, 2015 | 15.79 | 15.82 | 15.52 | 15.62 | 569,785 | -0.23(-1.48%) |
Jul 20, 2015 | 16.04 | 16.23 | 15.78 | 15.85 | 603,811 | -0.17(-1.09%) |
Jul 17, 2015 | 16.05 | 16.17 | 15.97 | 16.03 | 253,808 | -0.07(-0.42%) |
Jul 16, 2015 | 16.38 | 16.49 | 16.03 | 16.09 | 372,974 | +0.01(+0.08%) |
Jul 15, 2015 | 16.13 | 16.22 | 15.86 | 16.08 | 699,720 | +0.07(+0.46%) |
Jul 14, 2015 | 16.05 | 16.13 | 15.73 | 16.01 | 421,903 | -0.11(-0.71%) |
Jul 13, 2015 | 15.88 | 16.13 | 15.83 | 16.12 | 488,557 | +0.12(+0.75%) |
Jul 10, 2015 | 15.80 | 16.21 | 15.66 | 16.00 | 541,002 | -0.04(-0.25%) |
Jul 09, 2015 | 15.80 | 16.57 | 15.80 | 16.04 | 569,733 | -0.21(-1.28%) |
Jul 08, 2015 | 15.76 | 16.27 | 15.76 | 16.25 | 652,684 | +0.32(+2.02%) |
Jul 07, 2015 | 16.07 | 16.13 | 15.66 | 15.93 | 644,383 | -0.13(-0.83%) |
Jul 06, 2015 | 15.45 | 16.11 | 15.44 | 16.06 | 479,310 | +0.39(+2.52%) |
Jul 02, 2015 | 15.72 | 15.66 | 15.66 | 15.66 | 605,380 | -0.02(-0.13%) |
Jul 01, 2015 | 15.86 | 15.90 | 15.53 | 15.68 | 1,013,111 | -0.02(-0.13%) |
Jun 30, 2015 | 15.69 | 15.75 | 15.26 | 15.70 | 670,859 | +0.19(+1.25%) |
Jun 29, 2015 | 15.01 | 15.76 | 14.75 | 15.51 | 936,872 | +0.37(+2.43%) |
Jun 26, 2015 | 15.22 | 15.51 | 15.06 | 15.14 | 4,003,397 | -0.12(-0.79%) |
Jun 25, 2015 | 15.66 | 15.66 | 15.15 | 15.26 | 602,684 | -0.30(-1.93%) |
Jun 24, 2015 | 15.36 | 15.71 | 15.36 | 15.56 | 539,446 | +0.07(+0.48%) |
Jun 23, 2015 | 15.67 | 15.71 | 15.42 | 15.49 | 589,558 | -0.11(-0.73%) |
Jun 22, 2015 | 15.67 | 15.88 | 15.43 | 15.60 | 541,608 | +0.11(+0.69%) |
Jun 19, 2015 | 15.80 | 16.02 | 15.45 | 15.50 | 2,320,991 | -0.36(-2.28%) |
Jun 18, 2015 | 16.19 | 16.29 | 15.81 | 15.86 | 794,851 | -0.26(-1.62%) |
Jun 17, 2015 | 16.17 | 16.53 | 15.92 | 16.12 | 981,921 | -0.08(-0.50%) |
Jun 16, 2015 | 15.72 | 16.45 | 15.72 | 16.20 | 1,032,452 | +0.50(+3.20%) |
Jun 15, 2015 | 15.47 | 15.74 | 15.41 | 15.70 | 318,287 | +0.17(+1.08%) |
Jun 12, 2015 | 15.50 | 15.60 | 15.32 | 15.53 | 245,531 | -0.06(-0.39%) |
Jun 11, 2015 | 15.68 | 15.98 | 15.50 | 15.59 | 554,648 | -0.11(-0.68%) |
Jun 10, 2015 | 15.47 | 15.86 | 15.42 | 15.70 | 278,757 | +0.23(+1.47%) |
Jun 09, 2015 | 15.72 | 15.81 | 15.40 | 15.47 | 463,847 | -0.19(-1.24%) |
Jun 08, 2015 | 15.48 | 15.78 | 15.38 | 15.66 | 511,793 | +0.17(+1.12%) |
Jun 05, 2015 | 15.17 | 15.68 | 15.15 | 15.49 | 366,088 | +0.27(+1.80%) |
Jun 04, 2015 | 15.52 | 15.58 | 15.13 | 15.22 | 505,811 | -0.25(-1.60%) |
Jun 03, 2015 | 14.77 | 15.56 | 14.77 | 15.46 | 882,693 | +0.62(+4.19%) |
Jun 02, 2015 | 14.65 | 14.91 | 14.65 | 14.84 | 447,185 | +0.19(+1.28%) |
Jun 01, 2015 | 14.68 | 14.81 | 14.63 | 14.65 | 319,299 | +0.01(+0.07%) |
May 29, 2015 | 14.74 | 14.84 | 14.46 | 14.64 | 440,248 | -0.14(-0.97%) |
May 28, 2015 | 14.98 | 14.99 | 14.69 | 14.79 | 281,616 | -0.20(-1.34%) |
May 27, 2015 | 14.79 | 15.09 | 14.67 | 14.99 | 514,157 | +0.18(+1.22%) |
May 26, 2015 | 14.83 | 14.88 | 14.65 | 14.81 | 258,864 | +0.02(+0.14%) |
May 22, 2015 | 14.63 | 14.79 | 14.79 | 14.79 | 251,481 | +0.05(+0.36%) |
May 21, 2015 | 14.73 | 14.91 | 14.53 | 14.73 | 324,895 | -0.17(-1.17%) |
May 20, 2015 | 14.77 | 14.91 | 14.72 | 14.91 | 376,270 | +0.05(+0.32%) |
May 19, 2015 | 14.59 | 14.96 | 14.59 | 14.86 | 455,717 | +0.12(+0.82%) |
May 18, 2015 | 14.73 | 14.84 | 14.45 | 14.74 | 679,141 | -0.14(-0.94%) |
May 15, 2015 | 14.62 | 14.95 | 14.61 | 14.88 | 421,992 | +0.19(+1.27%) |
May 14, 2015 | 14.87 | 14.87 | 14.45 | 14.69 | 815,490 | +0.09(+0.59%) |
May 13, 2015 | 14.92 | 15.03 | 14.55 | 14.61 | 779,224 | -0.32(-2.15%) |
May 12, 2015 | 15.08 | 15.18 | 14.85 | 14.93 | 388,392 | -0.13(-0.89%) |
May 11, 2015 | 14.67 | 15.24 | 14.52 | 15.06 | 1,140,299 | +0.15(+0.99%) |
May 08, 2015 | 15.03 | 15.35 | 14.89 | 14.91 | 1,007,061 | -0.06(-0.40%) |
May 07, 2015 | 15.02 | 15.02 | 14.91 | 14.98 | 702,670 | +0.17(+1.13%) |
May 06, 2015 | 14.94 | 15.05 | 14.61 | 14.81 | 1,262,049 | +0.23(+1.61%) |
May 05, 2015 | 14.31 | 14.61 | 14.23 | 14.57 | 684,359 | +0.43(+3.03%) |
May 04, 2015 | 14.34 | 14.50 | 14.07 | 14.15 | 987,071 | -0.17(-1.17%) |
May 01, 2015 | 14.45 | 14.49 | 14.25 | 14.31 | 458,312 | +0.01(+0.05%) |
Apr 30, 2015 | 14.33 | 14.67 | 14.06 | 14.31 | 649,308 | +0.05(+0.38%) |
Apr 29, 2015 | 14.26 | 14.73 | 14.15 | 14.25 | 439,236 | -0.25(-1.71%) |
Apr 28, 2015 | 14.23 | 14.57 | 13.88 | 14.50 | 1,079,599 | +0.29(+2.02%) |
Apr 27, 2015 | 14.98 | 14.98 | 14.07 | 14.21 | 1,771,265 | -0.61(-4.08%) |
Apr 24, 2015 | 15.30 | 15.33 | 14.81 | 14.82 | 1,117,758 | -0.30(-1.97%) |
Apr 23, 2015 | 14.58 | 15.15 | 14.46 | 15.12 | 669,584 | +0.53(+3.62%) |
Apr 22, 2015 | 15.05 | 15.18 | 14.34 | 14.59 | 1,399,987 | -0.36(-2.42%) |
Apr 21, 2015 | 15.38 | 15.56 | 14.75 | 14.95 | 1,857,886 | -0.41(-2.66%) |
Apr 20, 2015 | 16.12 | 16.22 | 15.29 | 15.36 | 2,929,164 | +0.20(+1.32%) |
Apr 17, 2015 | 15.02 | 16.02 | 14.91 | 15.16 | 5,784,453 | +0.32(+2.16%) |