Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.93 | 17.93 | 15.11 | 15.59 | 2,052,865 | -2.15(-12.12%) |
Oct 29, 2015 | 17.93 | 18.05 | 17.55 | 17.74 | 475,050 | -0.29(-1.61%) |
Oct 28, 2015 | 17.53 | 18.13 | 17.53 | 18.03 | 631,879 | +0.54(+3.06%) |
Oct 27, 2015 | 18.08 | 18.16 | 17.31 | 17.49 | 660,678 | -0.74(-4.04%) |
Oct 26, 2015 | 18.35 | 18.51 | 18.16 | 18.23 | 234,736 | -0.18(-0.95%) |
Oct 23, 2015 | 18.52 | 18.56 | 18.21 | 18.41 | 313,546 | +0.00(+0.00%) |
Oct 22, 2015 | 18.26 | 18.59 | 18.17 | 18.41 | 489,867 | +0.22(+1.21%) |
Oct 21, 2015 | 18.17 | 18.51 | 18.13 | 18.19 | 403,172 | +0.05(+0.29%) |
Oct 20, 2015 | 18.02 | 18.29 | 17.98 | 18.13 | 145,562 | +0.07(+0.39%) |
Oct 19, 2015 | 17.82 | 18.09 | 17.82 | 18.06 | 237,416 | +0.18(+0.98%) |
Oct 16, 2015 | 18.32 | 18.32 | 17.77 | 17.89 | 196,633 | -0.38(-2.07%) |
Oct 15, 2015 | 18.05 | 18.27 | 17.85 | 18.27 | 228,652 | +0.25(+1.36%) |
Oct 14, 2015 | 18.09 | 18.27 | 17.99 | 18.02 | 242,329 | -0.07(-0.39%) |
Oct 13, 2015 | 18.20 | 18.47 | 18.06 | 18.09 | 331,152 | -0.22(-1.20%) |
Oct 12, 2015 | 18.51 | 18.63 | 18.27 | 18.31 | 204,560 | -0.19(-1.04%) |
Oct 09, 2015 | 18.50 | 18.58 | 18.38 | 18.50 | 391,909 | +0.02(+0.09%) |
Oct 08, 2015 | 18.17 | 18.55 | 18.17 | 18.48 | 487,913 | +0.25(+1.35%) |
Oct 07, 2015 | 17.99 | 18.31 | 17.92 | 18.24 | 460,381 | +0.32(+1.76%) |
Oct 06, 2015 | 17.69 | 17.97 | 17.69 | 17.92 | 294,192 | +0.21(+1.19%) |
Oct 05, 2015 | 17.26 | 17.79 | 17.25 | 17.71 | 572,160 | +0.61(+3.54%) |
Oct 02, 2015 | 16.64 | 17.11 | 16.64 | 17.11 | 253,584 | +0.30(+1.77%) |
Oct 01, 2015 | 16.94 | 17.10 | 16.73 | 16.81 | 526,964 | -0.13(-0.78%) |
Sep 30, 2015 | 17.11 | 17.12 | 16.80 | 16.94 | 451,846 | +0.06(+0.36%) |
Sep 29, 2015 | 16.93 | 17.07 | 16.85 | 16.88 | 315,600 | -0.04(-0.21%) |
Sep 28, 2015 | 16.92 | 17.05 | 16.84 | 16.91 | 497,765 | -0.11(-0.67%) |
Sep 25, 2015 | 17.13 | 17.17 | 16.79 | 17.03 | 546,001 | +0.03(+0.15%) |
Sep 24, 2015 | 17.05 | 17.28 | 16.84 | 17.00 | 345,238 | -0.11(-0.61%) |
Sep 23, 2015 | 17.41 | 17.41 | 17.02 | 17.11 | 298,257 | -0.24(-1.37%) |
Sep 22, 2015 | 17.38 | 17.50 | 16.95 | 17.34 | 307,072 | -0.24(-1.35%) |
Sep 21, 2015 | 17.34 | 17.66 | 17.28 | 17.58 | 352,936 | +0.32(+1.83%) |
Sep 18, 2015 | 17.62 | 17.62 | 17.23 | 17.27 | 670,578 | -0.57(-3.20%) |
Sep 17, 2015 | 17.96 | 18.06 | 17.79 | 17.84 | 500,957 | -0.11(-0.64%) |
Sep 16, 2015 | 17.90 | 18.02 | 17.85 | 17.95 | 821,560 | +0.05(+0.29%) |
Sep 15, 2015 | 17.31 | 17.91 | 17.31 | 17.90 | 556,980 | +0.65(+3.79%) |
Sep 14, 2015 | 17.31 | 17.32 | 17.12 | 17.24 | 506,273 | -0.06(-0.35%) |
Sep 11, 2015 | 17.03 | 17.34 | 16.99 | 17.30 | 359,728 | +0.17(+0.97%) |
Sep 10, 2015 | 17.17 | 17.31 | 17.12 | 17.14 | 236,380 | -0.07(-0.41%) |
Sep 09, 2015 | 17.54 | 17.62 | 17.18 | 17.21 | 410,488 | -0.23(-1.30%) |
Sep 08, 2015 | 17.27 | 17.46 | 17.13 | 17.43 | 490,054 | +0.39(+2.30%) |
Sep 04, 2015 | 17.03 | 17.04 | 17.04 | 17.04 | 261,791 | -0.19(-1.11%) |
Sep 03, 2015 | 17.31 | 17.56 | 17.23 | 17.23 | 369,169 | -0.05(-0.30%) |
Sep 02, 2015 | 17.12 | 17.37 | 16.97 | 17.29 | 682,033 | +0.33(+1.95%) |
Sep 01, 2015 | 17.18 | 17.35 | 16.91 | 16.96 | 543,548 | -0.45(-2.60%) |
Aug 31, 2015 | 17.28 | 17.41 | 17.17 | 17.41 | 859,519 | +0.08(+0.45%) |
Aug 28, 2015 | 17.27 | 17.47 | 17.17 | 17.33 | 623,552 | +0.07(+0.40%) |
Aug 27, 2015 | 17.16 | 17.34 | 16.95 | 17.26 | 523,880 | +0.24(+1.43%) |
Aug 26, 2015 | 16.96 | 17.08 | 16.78 | 17.02 | 524,617 | +0.37(+2.20%) |
Aug 25, 2015 | 17.17 | 17.17 | 16.64 | 16.65 | 662,511 | -0.09(-0.52%) |
Aug 24, 2015 | 16.26 | 17.10 | 16.07 | 16.74 | 715,474 | -0.25(-1.49%) |
Aug 21, 2015 | 17.11 | 17.38 | 16.97 | 16.99 | 699,245 | -0.42(-2.40%) |
Aug 20, 2015 | 17.40 | 17.64 | 17.37 | 17.41 | 614,839 | -0.10(-0.60%) |
Aug 19, 2015 | 17.29 | 17.55 | 17.23 | 17.51 | 943,629 | +0.17(+1.01%) |
Aug 18, 2015 | 17.42 | 17.64 | 17.28 | 17.34 | 1,006,801 | -0.09(-0.50%) |
Aug 17, 2015 | 17.36 | 17.50 | 17.29 | 17.43 | 1,230,760 | +0.01(+0.05%) |
Aug 14, 2015 | 17.37 | 17.56 | 17.27 | 17.42 | 1,111,288 | -0.01(-0.05%) |
Aug 13, 2015 | 16.91 | 17.64 | 16.79 | 17.43 | 3,065,277 | +1.26(+7.82%) |
Aug 12, 2015 | 15.88 | 16.20 | 15.79 | 16.16 | 363,508 | +0.19(+1.20%) |
Aug 11, 2015 | 15.81 | 16.08 | 15.81 | 15.97 | 376,866 | +0.02(+0.11%) |
Aug 10, 2015 | 15.96 | 16.09 | 15.75 | 15.95 | 969,149 | +0.10(+0.60%) |
Aug 07, 2015 | 15.77 | 15.95 | 15.71 | 15.86 | 402,376 | +0.03(+0.16%) |
Aug 06, 2015 | 15.89 | 15.94 | 15.78 | 15.83 | 278,735 | -0.03(-0.16%) |
Aug 05, 2015 | 15.89 | 16.09 | 15.77 | 15.86 | 282,025 | +0.03(+0.16%) |
Aug 04, 2015 | 15.95 | 15.99 | 15.76 | 15.83 | 313,338 | -0.10(-0.66%) |