Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.96 | 18.17 | 17.25 | 17.41 | 726,556 | -0.57(-3.18%) |
Oct 29, 2015 | 18.25 | 18.40 | 17.92 | 17.98 | 625,638 | -0.29(-1.60%) |
Oct 28, 2015 | 17.56 | 18.28 | 17.53 | 18.28 | 688,862 | +0.80(+4.57%) |
Oct 27, 2015 | 17.61 | 17.74 | 16.74 | 17.48 | 395,377 | -0.27(-1.53%) |
Oct 26, 2015 | 17.94 | 18.03 | 17.67 | 17.75 | 420,679 | -0.04(-0.23%) |
Oct 23, 2015 | 17.55 | 17.81 | 17.44 | 17.79 | 693,551 | +0.34(+1.98%) |
Oct 22, 2015 | 17.04 | 17.47 | 17.04 | 17.44 | 433,283 | +0.50(+2.94%) |
Oct 21, 2015 | 17.36 | 17.48 | 16.94 | 16.95 | 323,412 | -0.33(-1.93%) |
Oct 20, 2015 | 17.03 | 17.32 | 16.99 | 17.28 | 481,537 | +0.24(+1.41%) |
Oct 19, 2015 | 16.81 | 17.15 | 16.81 | 17.04 | 893,459 | +0.21(+1.28%) |
Oct 16, 2015 | 16.74 | 16.95 | 16.62 | 16.82 | 471,061 | +0.18(+1.10%) |
Oct 15, 2015 | 16.23 | 16.65 | 15.83 | 16.64 | 444,607 | +0.49(+3.07%) |
Oct 14, 2015 | 16.68 | 16.98 | 16.02 | 16.15 | 586,078 | -0.53(-3.19%) |
Oct 13, 2015 | 16.85 | 17.03 | 16.63 | 16.68 | 327,361 | -0.21(-1.27%) |
Oct 12, 2015 | 16.71 | 16.95 | 16.58 | 16.89 | 250,383 | +0.20(+1.19%) |
Oct 09, 2015 | 16.81 | 17.03 | 16.66 | 16.69 | 333,694 | -0.06(-0.36%) |
Oct 08, 2015 | 16.62 | 16.79 | 16.47 | 16.75 | 596,761 | +0.11(+0.66%) |
Oct 07, 2015 | 16.43 | 16.65 | 16.30 | 16.65 | 452,209 | +0.34(+2.06%) |
Oct 06, 2015 | 16.45 | 16.45 | 16.17 | 16.31 | 355,531 | -0.14(-0.84%) |
Oct 05, 2015 | 16.20 | 16.46 | 16.14 | 16.45 | 387,186 | +0.39(+2.40%) |
Oct 02, 2015 | 16.22 | 16.22 | 15.55 | 16.06 | 613,299 | -0.29(-1.79%) |
Oct 01, 2015 | 16.48 | 16.75 | 16.13 | 16.35 | 1,235,297 | -0.08(-0.47%) |
Sep 30, 2015 | 16.36 | 16.51 | 16.25 | 16.43 | 720,618 | +0.24(+1.45%) |
Sep 29, 2015 | 16.37 | 16.37 | 16.05 | 16.20 | 519,956 | -0.13(-0.82%) |
Sep 28, 2015 | 16.30 | 16.55 | 16.11 | 16.33 | 806,103 | -0.05(-0.30%) |
Sep 25, 2015 | 16.52 | 16.63 | 16.27 | 16.38 | 613,134 | +0.06(+0.35%) |
Sep 24, 2015 | 15.98 | 16.32 | 15.85 | 16.32 | 712,802 | +0.24(+1.46%) |
Sep 23, 2015 | 15.89 | 16.14 | 15.83 | 16.09 | 460,023 | +0.25(+1.59%) |
Sep 22, 2015 | 15.57 | 15.85 | 15.57 | 15.83 | 570,658 | +0.03(+0.21%) |
Sep 21, 2015 | 15.62 | 15.84 | 15.58 | 15.80 | 330,058 | +0.34(+2.23%) |
Sep 18, 2015 | 15.56 | 15.73 | 15.38 | 15.46 | 1,125,128 | -0.29(-1.83%) |
Sep 17, 2015 | 15.98 | 16.24 | 15.61 | 15.74 | 737,274 | -0.22(-1.40%) |
Sep 16, 2015 | 15.98 | 16.00 | 15.68 | 15.97 | 286,376 | +0.06(+0.38%) |
Sep 15, 2015 | 15.66 | 15.96 | 15.66 | 15.91 | 279,137 | +0.28(+1.76%) |
Sep 14, 2015 | 15.61 | 15.74 | 15.48 | 15.63 | 294,538 | +0.02(+0.10%) |
Sep 11, 2015 | 15.52 | 15.65 | 15.47 | 15.61 | 228,735 | -0.01(-0.05%) |
Sep 10, 2015 | 15.47 | 15.77 | 15.40 | 15.62 | 304,008 | +0.15(+1.00%) |
Sep 09, 2015 | 15.79 | 15.79 | 15.46 | 15.47 | 337,514 | -0.13(-0.86%) |
Sep 08, 2015 | 15.40 | 15.65 | 15.23 | 15.60 | 425,010 | +0.41(+2.72%) |
Sep 04, 2015 | 14.92 | 15.19 | 15.19 | 15.19 | 454,538 | +0.07(+0.48%) |
Sep 03, 2015 | 15.14 | 15.26 | 15.07 | 15.12 | 476,348 | -0.03(-0.19%) |
Sep 02, 2015 | 15.03 | 15.16 | 14.88 | 15.14 | 441,195 | +0.34(+2.27%) |
Sep 01, 2015 | 15.17 | 15.23 | 14.72 | 14.81 | 458,080 | -0.66(-4.25%) |
Aug 31, 2015 | 15.28 | 15.49 | 15.23 | 15.46 | 559,799 | +0.06(+0.40%) |
Aug 28, 2015 | 15.35 | 15.56 | 15.15 | 15.40 | 711,624 | +0.04(+0.26%) |
Aug 27, 2015 | 15.49 | 15.50 | 15.18 | 15.36 | 796,963 | +0.07(+0.45%) |
Aug 26, 2015 | 15.06 | 15.31 | 14.89 | 15.29 | 614,652 | +0.60(+4.12%) |
Aug 25, 2015 | 15.40 | 15.56 | 14.68 | 14.69 | 557,374 | -0.28(-1.90%) |
Aug 24, 2015 | 15.21 | 15.86 | 15.21 | 14.97 | 1,174,013 | -0.94(-5.91%) |
Aug 21, 2015 | 15.64 | 16.13 | 15.59 | 15.92 | 936,354 | -0.09(-0.53%) |
Aug 20, 2015 | 16.28 | 16.30 | 16.00 | 16.00 | 417,123 | -0.38(-2.30%) |
Aug 19, 2015 | 16.53 | 16.63 | 16.37 | 16.38 | 295,708 | -0.25(-1.49%) |
Aug 18, 2015 | 16.70 | 16.72 | 16.51 | 16.62 | 362,529 | -0.05(-0.29%) |
Aug 17, 2015 | 16.68 | 16.75 | 16.50 | 16.67 | 843,876 | -0.04(-0.22%) |
Aug 14, 2015 | 16.36 | 16.71 | 16.36 | 16.71 | 482,328 | +0.24(+1.45%) |
Aug 13, 2015 | 16.22 | 16.53 | 16.17 | 16.47 | 790,722 | +0.24(+1.50%) |
Aug 12, 2015 | 16.36 | 16.44 | 16.01 | 16.23 | 399,118 | -0.23(-1.41%) |
Aug 11, 2015 | 16.50 | 16.57 | 16.28 | 16.46 | 317,910 | -0.15(-0.93%) |
Aug 10, 2015 | 16.47 | 16.73 | 16.39 | 16.61 | 510,414 | +0.23(+1.41%) |
Aug 07, 2015 | 16.49 | 16.63 | 16.27 | 16.38 | 416,329 | -0.15(-0.88%) |
Aug 06, 2015 | 16.56 | 16.69 | 16.45 | 16.53 | 622,616 | +0.04(+0.22%) |
Aug 05, 2015 | 16.33 | 16.57 | 16.30 | 16.49 | 502,423 | +0.21(+1.29%) |
Aug 04, 2015 | 16.08 | 16.37 | 16.08 | 16.28 | 717,904 | +0.18(+1.13%) |