Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.00 | 17.49 | 16.81 | 17.27 | 1,796,029 | +0.24(+1.39%) |
Oct 29, 2015 | 17.23 | 17.38 | 16.84 | 17.04 | 1,496,098 | -0.24(-1.37%) |
Oct 28, 2015 | 16.48 | 17.36 | 16.43 | 17.27 | 2,390,380 | +0.82(+5.01%) |
Oct 27, 2015 | 16.88 | 17.02 | 16.14 | 16.45 | 1,718,753 | -0.46(-2.70%) |
Oct 26, 2015 | 16.83 | 17.02 | 16.56 | 16.91 | 1,860,635 | +0.08(+0.48%) |
Oct 23, 2015 | 17.44 | 17.51 | 16.46 | 16.83 | 3,332,184 | -0.51(-2.92%) |
Oct 22, 2015 | 17.40 | 17.55 | 17.06 | 17.33 | 2,033,597 | +0.10(+0.57%) |
Oct 21, 2015 | 17.67 | 17.79 | 17.18 | 17.23 | 2,224,664 | -0.38(-2.18%) |
Oct 20, 2015 | 17.05 | 17.76 | 16.99 | 17.62 | 2,541,822 | +0.53(+3.10%) |
Oct 19, 2015 | 16.87 | 17.52 | 16.74 | 17.09 | 3,126,987 | +0.45(+2.70%) |
Oct 16, 2015 | 16.39 | 16.74 | 16.21 | 16.64 | 2,125,262 | +0.27(+1.64%) |
Oct 15, 2015 | 16.47 | 16.52 | 15.95 | 16.37 | 2,322,525 | -0.04(-0.25%) |
Oct 14, 2015 | 16.58 | 17.09 | 16.37 | 16.41 | 2,992,977 | -0.15(-0.94%) |
Oct 13, 2015 | 16.52 | 16.98 | 16.40 | 16.56 | 1,797,164 | -0.02(-0.15%) |
Oct 12, 2015 | 17.08 | 17.30 | 16.50 | 16.59 | 2,244,312 | -0.39(-2.30%) |
Oct 09, 2015 | 16.89 | 17.11 | 16.34 | 16.98 | 2,678,473 | +0.02(+0.10%) |
Oct 08, 2015 | 16.56 | 17.29 | 16.47 | 16.96 | 2,756,767 | +0.33(+1.96%) |
Oct 07, 2015 | 16.61 | 16.73 | 16.27 | 16.64 | 2,936,839 | +0.22(+1.34%) |
Oct 06, 2015 | 16.77 | 16.87 | 16.30 | 16.42 | 2,254,092 | -0.46(-2.75%) |
Oct 05, 2015 | 16.75 | 17.00 | 16.65 | 16.88 | 2,060,084 | +0.29(+1.77%) |
Oct 02, 2015 | 16.14 | 16.59 | 15.85 | 16.59 | 3,219,128 | +0.28(+1.70%) |
Oct 01, 2015 | 17.33 | 17.40 | 16.17 | 16.31 | 3,979,120 | -0.96(-5.57%) |
Sep 30, 2015 | 17.38 | 17.43 | 16.85 | 17.27 | 2,580,508 | +0.06(+0.33%) |
Sep 29, 2015 | 17.00 | 17.35 | 16.95 | 17.22 | 2,348,306 | +0.24(+1.39%) |
Sep 28, 2015 | 17.76 | 17.89 | 16.83 | 16.98 | 3,182,110 | -0.93(-5.19%) |
Sep 25, 2015 | 18.04 | 18.14 | 17.79 | 17.91 | 2,286,242 | +0.02(+0.14%) |
Sep 24, 2015 | 17.62 | 17.98 | 17.47 | 17.89 | 2,588,640 | +0.09(+0.50%) |
Sep 23, 2015 | 17.86 | 18.10 | 17.51 | 17.80 | 2,333,481 | +0.02(+0.09%) |
Sep 22, 2015 | 17.62 | 17.80 | 17.52 | 17.78 | 2,040,945 | -0.02(-0.09%) |
Sep 21, 2015 | 17.31 | 18.00 | 17.28 | 17.80 | 3,415,908 | +0.56(+3.26%) |
Sep 18, 2015 | 17.14 | 17.51 | 17.08 | 17.23 | 2,887,924 | -0.15(-0.89%) |
Sep 17, 2015 | 17.43 | 17.71 | 17.21 | 17.39 | 3,037,613 | -0.07(-0.42%) |
Sep 16, 2015 | 16.75 | 17.53 | 16.67 | 17.46 | 3,201,772 | +0.74(+4.44%) |
Sep 15, 2015 | 16.25 | 16.79 | 16.25 | 16.72 | 3,051,984 | +0.43(+2.65%) |
Sep 14, 2015 | 15.90 | 16.70 | 15.90 | 16.29 | 4,075,154 | +0.39(+2.46%) |
Sep 11, 2015 | 16.11 | 16.32 | 15.58 | 15.90 | 4,842,809 | -0.41(-2.50%) |
Sep 10, 2015 | 17.14 | 17.31 | 16.19 | 16.30 | 3,982,150 | -0.97(-5.62%) |
Sep 09, 2015 | 17.20 | 17.67 | 17.13 | 17.27 | 4,255,799 | +0.24(+1.39%) |
Sep 08, 2015 | 16.96 | 17.05 | 16.65 | 17.04 | 3,019,536 | +0.37(+2.20%) |
Sep 04, 2015 | 16.36 | 16.67 | 16.67 | 16.67 | 2,428,649 | +0.04(+0.24%) |
Sep 03, 2015 | 16.65 | 16.92 | 16.41 | 16.63 | 2,625,535 | -0.02(-0.15%) |
Sep 02, 2015 | 16.49 | 16.84 | 16.30 | 16.65 | 2,569,048 | +0.31(+1.89%) |
Sep 01, 2015 | 15.83 | 16.66 | 15.74 | 16.34 | 4,688,639 | +0.15(+0.96%) |
Aug 31, 2015 | 15.81 | 16.34 | 15.72 | 16.19 | 4,335,650 | +0.55(+3.55%) |
Aug 28, 2015 | 15.33 | 16.27 | 15.33 | 15.64 | 7,018,979 | +0.42(+2.79%) |
Aug 27, 2015 | 15.57 | 16.02 | 14.64 | 15.21 | 10,470,633 | -0.04(-0.26%) |
Aug 26, 2015 | 15.91 | 16.12 | 14.86 | 15.25 | 16,750,612 | +1.32(+9.50%) |
Aug 25, 2015 | 14.24 | 14.57 | 13.36 | 13.93 | 7,069,403 | -0.02(-0.17%) |
Aug 24, 2015 | 12.55 | 14.33 | 12.46 | 13.95 | 8,723,499 | +0.69(+5.17%) |
Aug 21, 2015 | 13.57 | 13.90 | 13.20 | 13.27 | 5,315,504 | -0.52(-3.74%) |
Aug 20, 2015 | 14.04 | 14.20 | 13.76 | 13.78 | 3,445,630 | -0.37(-2.62%) |
Aug 19, 2015 | 14.42 | 14.48 | 13.96 | 14.15 | 4,683,466 | -0.34(-2.34%) |
Aug 18, 2015 | 15.45 | 15.45 | 14.28 | 14.49 | 7,547,411 | -0.97(-6.26%) |
Aug 17, 2015 | 15.34 | 15.61 | 15.10 | 15.46 | 2,079,287 | +0.12(+0.79%) |
Aug 14, 2015 | 15.22 | 15.49 | 15.12 | 15.34 | 2,326,836 | +0.08(+0.53%) |
Aug 13, 2015 | 15.86 | 16.02 | 15.20 | 15.26 | 3,193,183 | -0.69(-4.30%) |
Aug 12, 2015 | 16.27 | 16.28 | 15.53 | 15.95 | 2,655,052 | -0.44(-2.66%) |
Aug 11, 2015 | 16.35 | 16.52 | 16.09 | 16.38 | 1,878,682 | +0.00(+0.00%) |
Aug 10, 2015 | 15.90 | 16.40 | 15.83 | 16.38 | 2,026,742 | +0.56(+3.52%) |
Aug 07, 2015 | 15.95 | 16.31 | 15.79 | 15.82 | 2,219,999 | -0.10(-0.66%) |
Aug 06, 2015 | 15.68 | 15.90 | 15.53 | 15.93 | 3,641,219 | +0.25(+1.59%) |
Aug 05, 2015 | 15.61 | 16.33 | 15.40 | 15.68 | 2,694,950 | +0.25(+1.62%) |
Aug 04, 2015 | 15.73 | 15.83 | 15.36 | 15.43 | 2,440,672 | -0.25(-1.60%) |