Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.80 | 18.32 | 16.69 | 16.89 | 295,038 | -1.05(-5.83%) |
Oct 29, 2015 | 18.12 | 18.68 | 17.87 | 17.94 | 218,151 | -0.21(-1.18%) |
Oct 28, 2015 | 18.18 | 18.18 | 17.81 | 18.15 | 185,609 | +0.08(+0.43%) |
Oct 27, 2015 | 17.88 | 18.50 | 17.79 | 18.07 | 191,403 | +0.20(+1.09%) |
Oct 26, 2015 | 18.39 | 18.51 | 17.70 | 17.88 | 192,784 | -0.65(-3.48%) |
Oct 23, 2015 | 18.07 | 19.00 | 17.80 | 18.52 | 224,851 | +0.76(+4.29%) |
Oct 22, 2015 | 17.22 | 17.80 | 17.12 | 17.76 | 202,692 | +0.66(+3.83%) |
Oct 21, 2015 | 16.98 | 17.22 | 16.57 | 17.11 | 121,452 | +0.13(+0.75%) |
Oct 20, 2015 | 16.97 | 17.02 | 16.60 | 16.98 | 77,006 | -0.02(-0.11%) |
Oct 19, 2015 | 16.90 | 17.33 | 16.90 | 17.00 | 121,233 | +0.00(+0.00%) |
Oct 16, 2015 | 17.59 | 17.65 | 16.87 | 17.00 | 111,774 | -0.50(-2.85%) |
Oct 15, 2015 | 16.59 | 17.52 | 16.58 | 17.50 | 156,052 | +0.99(+5.98%) |
Oct 14, 2015 | 15.85 | 16.81 | 15.85 | 16.51 | 138,001 | +0.72(+4.58%) |
Oct 13, 2015 | 15.89 | 16.08 | 15.70 | 15.79 | 72,328 | -0.15(-0.92%) |
Oct 12, 2015 | 15.95 | 16.21 | 15.72 | 15.93 | 89,620 | +0.07(+0.43%) |
Oct 09, 2015 | 16.03 | 16.07 | 15.69 | 15.87 | 56,537 | -0.06(-0.37%) |
Oct 08, 2015 | 15.88 | 15.94 | 15.55 | 15.92 | 108,021 | -0.01(-0.06%) |
Oct 07, 2015 | 15.76 | 15.94 | 15.62 | 15.93 | 114,533 | +0.20(+1.24%) |
Oct 06, 2015 | 15.68 | 15.77 | 15.47 | 15.74 | 182,823 | +0.04(+0.25%) |
Oct 05, 2015 | 15.17 | 15.81 | 15.17 | 15.70 | 122,732 | +0.64(+4.22%) |
Oct 02, 2015 | 14.15 | 15.06 | 14.09 | 15.06 | 105,757 | +0.84(+5.91%) |
Oct 01, 2015 | 14.19 | 14.27 | 13.69 | 14.22 | 196,503 | +0.08(+0.55%) |
Sep 30, 2015 | 14.39 | 14.63 | 13.92 | 14.15 | 110,706 | -0.09(-0.60%) |
Sep 29, 2015 | 14.44 | 14.73 | 14.06 | 14.23 | 94,686 | -0.16(-1.09%) |
Sep 28, 2015 | 15.04 | 15.14 | 14.27 | 14.39 | 115,757 | -0.71(-4.72%) |
Sep 25, 2015 | 16.13 | 16.16 | 15.01 | 15.10 | 182,664 | -0.89(-5.56%) |
Sep 24, 2015 | 15.53 | 16.13 | 15.37 | 15.99 | 113,763 | +0.36(+2.31%) |
Sep 23, 2015 | 15.66 | 16.05 | 15.51 | 15.63 | 73,372 | +0.06(+0.38%) |
Sep 22, 2015 | 16.39 | 16.52 | 15.45 | 15.57 | 127,701 | -0.93(-5.62%) |
Sep 21, 2015 | 16.93 | 16.95 | 16.18 | 16.50 | 131,253 | -0.28(-1.69%) |
Sep 18, 2015 | 16.13 | 16.85 | 16.07 | 16.78 | 321,083 | +0.45(+2.75%) |
Sep 17, 2015 | 15.46 | 16.42 | 15.46 | 16.33 | 163,303 | +0.85(+5.49%) |
Sep 16, 2015 | 14.97 | 15.54 | 14.97 | 15.48 | 81,700 | +0.60(+4.00%) |
Sep 15, 2015 | 14.70 | 14.99 | 14.70 | 14.89 | 45,085 | +0.19(+1.26%) |
Sep 14, 2015 | 14.61 | 15.03 | 14.56 | 14.70 | 93,457 | +0.10(+0.67%) |
Sep 11, 2015 | 14.65 | 14.86 | 14.50 | 14.60 | 124,258 | -0.11(-0.73%) |
Sep 10, 2015 | 14.86 | 14.97 | 14.67 | 14.71 | 193,143 | -0.20(-1.31%) |
Sep 09, 2015 | 15.32 | 15.32 | 14.89 | 14.90 | 67,737 | -0.27(-1.80%) |
Sep 08, 2015 | 15.20 | 15.34 | 14.99 | 15.18 | 85,616 | +0.17(+1.11%) |
Sep 04, 2015 | 15.09 | 15.01 | 15.01 | 15.01 | 66,242 | -0.19(-1.22%) |
Sep 03, 2015 | 15.65 | 15.70 | 15.14 | 15.20 | 154,867 | -0.45(-2.87%) |
Sep 02, 2015 | 15.89 | 15.93 | 15.44 | 15.65 | 111,627 | -0.08(-0.50%) |
Sep 01, 2015 | 16.92 | 16.92 | 15.48 | 15.73 | 154,704 | -1.46(-8.47%) |
Aug 31, 2015 | 17.14 | 17.55 | 16.99 | 17.18 | 172,226 | -0.05(-0.28%) |
Aug 28, 2015 | 17.06 | 17.34 | 16.95 | 17.23 | 114,946 | +0.09(+0.51%) |
Aug 27, 2015 | 16.84 | 17.17 | 16.67 | 17.14 | 163,729 | +0.39(+2.33%) |
Aug 26, 2015 | 16.22 | 16.85 | 15.88 | 16.75 | 333,419 | +0.79(+4.96%) |
Aug 25, 2015 | 15.75 | 16.22 | 15.62 | 15.96 | 203,965 | +0.56(+3.61%) |
Aug 24, 2015 | 14.90 | 15.85 | 14.71 | 15.40 | 186,948 | -0.24(-1.56%) |
Aug 21, 2015 | 15.08 | 15.70 | 14.88 | 15.65 | 144,374 | +0.26(+1.71%) |
Aug 20, 2015 | 15.55 | 15.69 | 15.38 | 15.38 | 86,247 | -0.31(-1.99%) |
Aug 19, 2015 | 15.82 | 15.93 | 15.65 | 15.70 | 75,508 | -0.21(-1.35%) |
Aug 18, 2015 | 15.95 | 16.12 | 15.88 | 15.91 | 84,835 | -0.09(-0.55%) |
Aug 17, 2015 | 16.10 | 16.15 | 15.87 | 16.00 | 114,430 | -0.08(-0.49%) |
Aug 14, 2015 | 16.14 | 16.24 | 15.88 | 16.08 | 76,394 | -0.12(-0.72%) |
Aug 13, 2015 | 16.42 | 16.56 | 16.12 | 16.19 | 65,828 | -0.21(-1.25%) |
Aug 12, 2015 | 16.40 | 16.50 | 16.07 | 16.40 | 72,530 | -0.19(-1.12%) |
Aug 11, 2015 | 16.62 | 16.83 | 16.45 | 16.58 | 97,933 | -0.20(-1.16%) |
Aug 10, 2015 | 16.71 | 17.07 | 16.71 | 16.78 | 101,132 | +0.13(+0.76%) |
Aug 07, 2015 | 16.93 | 17.11 | 16.34 | 16.65 | 124,981 | -0.44(-2.57%) |
Aug 06, 2015 | 17.33 | 17.44 | 16.99 | 17.09 | 121,745 | -0.19(-1.07%) |
Aug 05, 2015 | 17.05 | 17.53 | 16.87 | 17.28 | 146,871 | +0.25(+1.49%) |
Aug 04, 2015 | 16.63 | 17.04 | 16.63 | 17.02 | 116,532 | +0.38(+2.29%) |