Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.14 | 19.23 | 18.88 | 19.21 | 1,296,640 | +0.05(+0.25%) |
Oct 29, 2015 | 19.40 | 19.41 | 19.04 | 19.16 | 345,141 | -0.24(-1.25%) |
Oct 28, 2015 | 19.12 | 19.44 | 18.91 | 19.40 | 524,996 | +0.31(+1.62%) |
Oct 27, 2015 | 19.33 | 19.43 | 18.91 | 19.09 | 616,386 | -0.29(-1.50%) |
Oct 26, 2015 | 19.87 | 19.91 | 19.19 | 19.38 | 836,137 | -0.95(-4.67%) |
Oct 23, 2015 | 20.60 | 20.77 | 20.29 | 20.33 | 497,338 | -0.25(-1.22%) |
Oct 22, 2015 | 20.36 | 20.81 | 20.28 | 20.58 | 487,663 | +0.33(+1.63%) |
Oct 21, 2015 | 20.43 | 20.59 | 20.23 | 20.25 | 650,874 | -0.14(-0.67%) |
Oct 20, 2015 | 20.77 | 20.77 | 20.34 | 20.39 | 506,527 | -0.40(-1.91%) |
Oct 19, 2015 | 20.59 | 20.87 | 20.55 | 20.79 | 636,234 | +0.16(+0.80%) |
Oct 16, 2015 | 20.71 | 20.81 | 20.57 | 20.62 | 286,987 | -0.08(-0.37%) |
Oct 15, 2015 | 20.52 | 20.79 | 20.47 | 20.70 | 400,181 | +0.19(+0.95%) |
Oct 14, 2015 | 20.77 | 20.81 | 20.32 | 20.50 | 357,920 | -0.28(-1.35%) |
Oct 13, 2015 | 20.35 | 20.97 | 20.15 | 20.79 | 545,949 | +0.36(+1.76%) |
Oct 12, 2015 | 20.00 | 20.43 | 19.87 | 20.43 | 353,614 | +0.46(+2.28%) |
Oct 09, 2015 | 19.21 | 19.97 | 19.11 | 19.97 | 1,080,439 | +0.78(+4.04%) |
Oct 08, 2015 | 18.83 | 19.22 | 18.76 | 19.20 | 492,308 | +0.29(+1.54%) |
Oct 07, 2015 | 19.23 | 19.25 | 18.59 | 18.91 | 823,090 | -0.29(-1.51%) |
Oct 06, 2015 | 19.53 | 19.63 | 19.17 | 19.20 | 544,753 | -0.41(-2.08%) |
Oct 05, 2015 | 18.83 | 19.62 | 18.73 | 19.60 | 516,337 | +0.79(+4.22%) |
Oct 02, 2015 | 18.58 | 18.89 | 18.23 | 18.81 | 368,094 | +0.21(+1.15%) |
Oct 01, 2015 | 18.61 | 18.70 | 18.37 | 18.60 | 365,952 | +0.06(+0.31%) |
Sep 30, 2015 | 18.33 | 18.57 | 18.07 | 18.54 | 899,905 | +0.24(+1.32%) |
Sep 29, 2015 | 17.42 | 18.58 | 17.42 | 18.29 | 1,045,029 | +0.87(+5.01%) |
Sep 28, 2015 | 17.40 | 17.46 | 17.20 | 17.42 | 448,578 | -0.02(-0.11%) |
Sep 25, 2015 | 17.42 | 17.60 | 17.29 | 17.44 | 435,819 | +0.14(+0.78%) |
Sep 24, 2015 | 17.11 | 17.33 | 16.98 | 17.31 | 364,065 | +0.14(+0.79%) |
Sep 23, 2015 | 17.47 | 17.52 | 17.07 | 17.17 | 404,774 | -0.12(-0.67%) |
Sep 22, 2015 | 17.23 | 17.39 | 17.21 | 17.29 | 786,104 | -0.04(-0.22%) |
Sep 21, 2015 | 17.34 | 17.41 | 17.27 | 17.33 | 510,055 | +0.03(+0.17%) |
Sep 18, 2015 | 17.18 | 17.39 | 17.18 | 17.30 | 648,911 | -0.01(-0.06%) |
Sep 17, 2015 | 17.29 | 17.49 | 17.07 | 17.31 | 431,658 | +0.05(+0.28%) |
Sep 16, 2015 | 17.25 | 17.29 | 17.14 | 17.26 | 267,078 | +0.02(+0.11%) |
Sep 15, 2015 | 17.11 | 17.25 | 17.01 | 17.24 | 261,594 | +0.16(+0.96%) |
Sep 14, 2015 | 17.20 | 17.31 | 17.01 | 17.07 | 355,640 | -0.12(-0.68%) |
Sep 11, 2015 | 16.90 | 17.30 | 16.89 | 17.19 | 493,916 | +0.30(+1.78%) |
Sep 10, 2015 | 16.98 | 17.03 | 16.84 | 16.89 | 540,865 | -0.12(-0.68%) |
Sep 09, 2015 | 17.08 | 17.15 | 16.96 | 17.01 | 451,125 | +0.03(+0.17%) |
Sep 08, 2015 | 17.01 | 17.04 | 16.91 | 16.98 | 339,354 | +0.11(+0.63%) |
Sep 04, 2015 | 16.91 | 16.87 | 16.87 | 16.87 | 398,138 | -0.15(-0.85%) |
Sep 03, 2015 | 17.04 | 17.17 | 16.93 | 17.02 | 306,510 | +0.00(+0.00%) |
Sep 02, 2015 | 17.00 | 17.18 | 16.87 | 17.02 | 364,439 | +0.14(+0.80%) |
Sep 01, 2015 | 16.71 | 17.05 | 16.71 | 16.88 | 628,487 | -0.03(-0.17%) |
Aug 31, 2015 | 16.87 | 16.96 | 16.81 | 16.91 | 469,713 | +0.03(+0.17%) |
Aug 28, 2015 | 16.96 | 17.05 | 16.80 | 16.88 | 601,808 | -0.12(-0.68%) |
Aug 27, 2015 | 16.83 | 17.09 | 16.70 | 17.00 | 362,779 | +0.21(+1.27%) |
Aug 26, 2015 | 16.69 | 16.83 | 16.53 | 16.78 | 441,316 | +0.28(+1.70%) |
Aug 25, 2015 | 17.11 | 17.14 | 16.47 | 16.50 | 651,590 | -0.34(-2.01%) |
Aug 24, 2015 | 16.47 | 17.21 | 16.08 | 16.84 | 1,649,616 | +0.47(+2.90%) |
Aug 21, 2015 | 16.21 | 16.55 | 16.12 | 16.37 | 451,574 | -0.07(-0.41%) |
Aug 20, 2015 | 16.54 | 16.63 | 16.36 | 16.43 | 282,546 | -0.20(-1.22%) |
Aug 19, 2015 | 16.77 | 16.86 | 16.53 | 16.64 | 467,785 | -0.23(-1.38%) |
Aug 18, 2015 | 16.82 | 16.93 | 16.69 | 16.87 | 278,679 | +0.08(+0.46%) |
Aug 17, 2015 | 16.75 | 16.87 | 16.72 | 16.79 | 441,885 | -0.04(-0.23%) |
Aug 14, 2015 | 16.76 | 16.92 | 16.58 | 16.83 | 435,867 | +0.01(+0.06%) |
Aug 13, 2015 | 16.98 | 17.04 | 16.76 | 16.82 | 298,446 | -0.19(-1.14%) |
Aug 12, 2015 | 16.74 | 17.24 | 16.74 | 17.02 | 585,911 | +0.18(+1.09%) |
Aug 11, 2015 | 15.71 | 16.91 | 15.71 | 16.83 | 741,712 | +1.10(+6.96%) |
Aug 10, 2015 | 15.31 | 15.80 | 15.28 | 15.74 | 452,644 | +0.49(+3.24%) |
Aug 07, 2015 | 14.96 | 15.30 | 14.85 | 15.24 | 511,681 | -0.15(-0.94%) |
Aug 06, 2015 | 15.50 | 15.53 | 15.30 | 15.39 | 620,027 | -0.04(-0.25%) |
Aug 05, 2015 | 15.77 | 15.77 | 15.28 | 15.43 | 639,672 | -0.32(-2.03%) |
Aug 04, 2015 | 15.76 | 15.96 | 15.65 | 15.75 | 257,056 | -0.01(-0.06%) |