Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.67 | 15.89 | 15.40 | 15.66 | 76,260 | -0.04(-0.25%) |
Oct 29, 2015 | 16.39 | 16.39 | 15.58 | 15.70 | 82,783 | -0.74(-4.50%) |
Oct 28, 2015 | 15.75 | 16.44 | 15.33 | 16.44 | 96,420 | +0.69(+4.38%) |
Oct 27, 2015 | 15.92 | 15.93 | 15.48 | 15.75 | 208,325 | -0.17(-1.07%) |
Oct 26, 2015 | 16.32 | 16.32 | 14.85 | 15.92 | 230,037 | -0.36(-2.21%) |
Oct 23, 2015 | 16.71 | 16.73 | 16.06 | 16.28 | 135,863 | -0.13(-0.79%) |
Oct 22, 2015 | 16.56 | 16.75 | 16.25 | 16.41 | 104,949 | +0.02(+0.12%) |
Oct 21, 2015 | 17.21 | 17.43 | 16.16 | 16.39 | 159,767 | -0.70(-4.10%) |
Oct 20, 2015 | 16.98 | 17.45 | 16.88 | 17.09 | 117,825 | +0.05(+0.29%) |
Oct 19, 2015 | 17.06 | 17.20 | 16.80 | 17.04 | 105,828 | -0.13(-0.76%) |
Oct 16, 2015 | 17.19 | 17.36 | 16.78 | 17.17 | 75,677 | +0.06(+0.35%) |
Oct 15, 2015 | 16.73 | 17.20 | 16.55 | 17.11 | 238,531 | +0.37(+2.21%) |
Oct 14, 2015 | 16.80 | 17.08 | 16.44 | 16.74 | 188,412 | -0.04(-0.24%) |
Oct 13, 2015 | 17.14 | 17.62 | 16.66 | 16.78 | 178,812 | -0.42(-2.44%) |
Oct 12, 2015 | 17.35 | 17.61 | 16.97 | 17.20 | 114,206 | -0.13(-0.75%) |
Oct 09, 2015 | 17.28 | 17.57 | 17.06 | 17.33 | 198,643 | +0.10(+0.58%) |
Oct 08, 2015 | 17.13 | 17.67 | 17.05 | 17.23 | 254,380 | -0.01(-0.06%) |
Oct 07, 2015 | 17.13 | 17.62 | 17.10 | 17.24 | 103,371 | +0.20(+1.17%) |
Oct 06, 2015 | 17.42 | 17.55 | 16.77 | 17.04 | 103,186 | -0.38(-2.18%) |
Oct 05, 2015 | 17.19 | 17.47 | 16.77 | 17.42 | 161,728 | +0.33(+1.93%) |
Oct 02, 2015 | 16.87 | 17.10 | 16.52 | 17.09 | 138,909 | +0.08(+0.47%) |
Oct 01, 2015 | 17.16 | 17.36 | 16.61 | 17.01 | 88,758 | -0.15(-0.87%) |
Sep 30, 2015 | 17.61 | 17.66 | 17.13 | 17.16 | 80,510 | -0.31(-1.77%) |
Sep 29, 2015 | 17.50 | 17.62 | 17.32 | 17.47 | 138,888 | +0.04(+0.23%) |
Sep 28, 2015 | 17.74 | 17.89 | 16.98 | 17.43 | 226,208 | -0.43(-2.41%) |
Sep 25, 2015 | 18.55 | 18.77 | 17.70 | 17.86 | 207,307 | -0.49(-2.67%) |
Sep 24, 2015 | 18.37 | 18.83 | 18.23 | 18.35 | 393,975 | -0.37(-1.98%) |
Sep 23, 2015 | 18.80 | 19.01 | 18.67 | 18.72 | 75,782 | -0.08(-0.43%) |
Sep 22, 2015 | 18.90 | 19.40 | 18.55 | 18.80 | 162,808 | -0.30(-1.57%) |
Sep 21, 2015 | 19.66 | 19.81 | 19.07 | 19.10 | 138,288 | -0.48(-2.45%) |
Sep 18, 2015 | 19.37 | 19.76 | 19.37 | 19.58 | 87,541 | -0.13(-0.66%) |
Sep 17, 2015 | 19.50 | 19.86 | 19.45 | 19.71 | 105,819 | +0.23(+1.18%) |
Sep 16, 2015 | 19.79 | 19.91 | 19.34 | 19.48 | 66,990 | -0.31(-1.57%) |
Sep 15, 2015 | 19.56 | 19.90 | 19.41 | 19.79 | 98,341 | +0.30(+1.54%) |
Sep 14, 2015 | 19.71 | 19.71 | 19.37 | 19.49 | 65,265 | -0.22(-1.12%) |
Sep 11, 2015 | 19.85 | 20.00 | 19.33 | 19.71 | 132,398 | -0.24(-1.20%) |
Sep 10, 2015 | 19.85 | 20.09 | 19.79 | 19.95 | 77,667 | +0.05(+0.25%) |
Sep 09, 2015 | 20.06 | 20.32 | 19.88 | 19.90 | 71,185 | -0.03(-0.15%) |
Sep 08, 2015 | 19.76 | 20.06 | 19.58 | 19.93 | 91,166 | +0.41(+2.10%) |
Sep 04, 2015 | 19.35 | 19.52 | 19.52 | 19.52 | 79,700 | -0.01(-0.05%) |
Sep 03, 2015 | 19.60 | 19.84 | 19.39 | 19.53 | 58,263 | -0.09(-0.46%) |
Sep 02, 2015 | 19.37 | 19.69 | 19.14 | 19.62 | 90,365 | +0.43(+2.24%) |
Sep 01, 2015 | 19.35 | 19.72 | 19.12 | 19.19 | 85,672 | -0.46(-2.34%) |
Aug 31, 2015 | 20.05 | 20.28 | 19.57 | 19.65 | 122,983 | -0.49(-2.43%) |
Aug 28, 2015 | 20.37 | 20.49 | 19.75 | 20.14 | 191,243 | -0.28(-1.37%) |
Aug 27, 2015 | 20.21 | 20.58 | 19.63 | 20.42 | 130,020 | +0.44(+2.20%) |
Aug 26, 2015 | 20.29 | 20.64 | 19.57 | 19.98 | 102,201 | +0.13(+0.65%) |
Aug 25, 2015 | 20.52 | 20.52 | 19.70 | 19.85 | 148,116 | -0.13(-0.65%) |
Aug 24, 2015 | 20.00 | 20.63 | 19.87 | 19.98 | 191,486 | -0.84(-4.03%) |
Aug 21, 2015 | 20.88 | 21.26 | 20.61 | 20.82 | 167,955 | -0.46(-2.16%) |
Aug 20, 2015 | 21.67 | 21.75 | 21.27 | 21.28 | 103,076 | -0.53(-2.43%) |
Aug 19, 2015 | 21.77 | 21.96 | 21.40 | 21.81 | 76,325 | -0.05(-0.23%) |
Aug 18, 2015 | 21.59 | 21.94 | 21.39 | 21.86 | 137,153 | +0.25(+1.16%) |
Aug 17, 2015 | 21.30 | 21.72 | 20.94 | 21.61 | 86,264 | +0.31(+1.46%) |
Aug 14, 2015 | 21.19 | 21.41 | 20.84 | 21.30 | 72,528 | +0.07(+0.33%) |
Aug 13, 2015 | 21.26 | 21.50 | 21.05 | 21.23 | 88,296 | +0.00(+0.00%) |
Aug 12, 2015 | 21.20 | 21.25 | 20.68 | 21.23 | 144,337 | -0.12(-0.56%) |
Aug 11, 2015 | 21.88 | 22.15 | 21.13 | 21.35 | 140,937 | -0.58(-2.64%) |
Aug 10, 2015 | 23.27 | 23.74 | 21.79 | 21.93 | 245,192 | -1.31(-5.64%) |
Aug 07, 2015 | 21.50 | 24.00 | 21.50 | 23.24 | 390,414 | +1.39(+6.36%) |
Aug 06, 2015 | 22.10 | 22.40 | 21.81 | 21.85 | 148,588 | -0.28(-1.27%) |
Aug 05, 2015 | 21.70 | 22.39 | 21.70 | 22.13 | 147,932 | +0.77(+3.60%) |
Aug 04, 2015 | 21.10 | 21.83 | 21.09 | 21.36 | 100,188 | +0.23(+1.09%) |