Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.23 | 18.69 | 18.23 | 18.54 | 28,269 | +0.41(+2.26%) |
Oct 29, 2015 | 18.03 | 18.16 | 18.02 | 18.13 | 21,852 | +0.23(+1.29%) |
Oct 28, 2015 | 18.00 | 18.11 | 17.76 | 17.90 | 50,495 | -0.31(-1.70%) |
Oct 27, 2015 | 18.26 | 18.30 | 18.16 | 18.21 | 21,944 | -0.30(-1.62%) |
Oct 26, 2015 | 18.65 | 18.65 | 18.38 | 18.51 | 46,913 | +0.01(+0.05%) |
Oct 23, 2015 | 18.33 | 18.50 | 18.33 | 18.50 | 20,826 | +0.32(+1.76%) |
Oct 22, 2015 | 18.24 | 18.24 | 17.98 | 18.18 | 22,390 | -0.40(-2.15%) |
Oct 21, 2015 | 18.80 | 18.80 | 18.50 | 18.58 | 115,577 | -0.14(-0.75%) |
Oct 20, 2015 | 18.84 | 18.84 | 18.59 | 18.72 | 48,800 | +0.27(+1.44%) |
Oct 19, 2015 | 18.98 | 18.98 | 18.39 | 18.45 | 67,177 | -0.77(-3.98%) |
Oct 16, 2015 | 19.38 | 19.38 | 19.08 | 19.22 | 53,102 | -0.53(-2.68%) |
Oct 15, 2015 | 19.58 | 19.82 | 19.58 | 19.75 | 107,808 | +0.50(+2.62%) |
Oct 14, 2015 | 19.66 | 19.66 | 19.24 | 19.25 | 52,326 | -0.39(-2.01%) |
Oct 13, 2015 | 19.61 | 19.86 | 19.42 | 19.64 | 18,185 | +0.28(+1.45%) |
Oct 12, 2015 | 19.61 | 19.61 | 19.35 | 19.36 | 43,101 | +1.25(+6.87%) |
Oct 09, 2015 | 18.07 | 18.25 | 18.04 | 18.11 | 54,407 | +0.29(+1.66%) |
Oct 08, 2015 | 17.60 | 17.82 | 17.60 | 17.82 | 17,236 | +0.07(+0.39%) |
Oct 07, 2015 | 17.70 | 17.93 | 17.64 | 17.75 | 25,694 | +0.70(+4.11%) |
Oct 06, 2015 | 17.28 | 17.28 | 17.01 | 17.05 | 24,742 | -0.72(-4.05%) |
Oct 05, 2015 | 17.52 | 17.79 | 17.51 | 17.77 | 18,214 | +0.32(+1.83%) |
Oct 02, 2015 | 16.94 | 17.49 | 16.94 | 17.45 | 38,140 | +0.54(+3.19%) |
Oct 01, 2015 | 16.86 | 17.04 | 16.83 | 16.91 | 27,357 | +0.09(+0.54%) |
Sep 30, 2015 | 16.98 | 17.19 | 16.73 | 16.82 | 31,365 | +0.86(+5.39%) |
Sep 29, 2015 | 15.91 | 16.10 | 15.72 | 15.96 | 49,728 | -0.60(-3.62%) |
Sep 28, 2015 | 16.75 | 16.89 | 16.56 | 16.56 | 25,618 | -0.24(-1.40%) |
Sep 25, 2015 | 17.17 | 17.17 | 16.76 | 16.80 | 30,151 | -0.07(-0.44%) |
Sep 24, 2015 | 17.12 | 17.12 | 16.69 | 16.87 | 25,114 | -0.31(-1.80%) |
Sep 23, 2015 | 17.36 | 17.36 | 17.12 | 17.18 | 14,822 | -0.40(-2.28%) |
Sep 22, 2015 | 17.55 | 17.71 | 17.37 | 17.58 | 78,418 | -0.61(-3.37%) |
Sep 21, 2015 | 18.29 | 18.32 | 18.12 | 18.19 | 31,739 | -0.09(-0.48%) |
Sep 18, 2015 | 18.68 | 18.77 | 18.26 | 18.28 | 60,338 | -0.77(-4.05%) |
Sep 17, 2015 | 18.74 | 19.34 | 18.74 | 19.05 | 67,280 | +0.92(+5.09%) |
Sep 16, 2015 | 17.97 | 18.18 | 17.97 | 18.13 | 506,832 | +0.77(+4.44%) |
Sep 15, 2015 | 17.00 | 17.38 | 16.78 | 17.36 | 44,876 | +0.51(+3.03%) |
Sep 14, 2015 | 16.88 | 17.30 | 16.79 | 16.85 | 15,349 | -0.10(-0.59%) |
Sep 11, 2015 | 16.88 | 17.08 | 16.83 | 16.95 | 23,572 | +0.23(+1.38%) |
Sep 10, 2015 | 16.82 | 17.20 | 16.66 | 16.72 | 45,307 | -0.56(-3.24%) |
Sep 09, 2015 | 17.77 | 17.77 | 17.28 | 17.28 | 63,565 | -0.22(-1.26%) |
Sep 08, 2015 | 17.50 | 17.87 | 17.45 | 17.50 | 76,095 | +1.43(+8.90%) |
Sep 04, 2015 | 16.07 | 16.07 | 16.07 | 0 | +0.21(+1.32%) | |
Sep 03, 2015 | 15.85 | 16.00 | 15.78 | 15.86 | 112,376 | +0.27(+1.73%) |
Sep 02, 2015 | 15.67 | 15.75 | 15.50 | 15.59 | 95,250 | -0.06(-0.38%) |
Sep 01, 2015 | 16.20 | 16.20 | 15.60 | 15.65 | 350,704 | -0.54(-3.34%) |
Aug 31, 2015 | 16.35 | 16.50 | 16.13 | 16.19 | 277,003 | -1.02(-5.93%) |
Aug 28, 2015 | 17.01 | 17.34 | 16.97 | 17.21 | 358,019 | +0.65(+3.93%) |
Aug 27, 2015 | 16.17 | 16.56 | 16.17 | 16.56 | 190,646 | +0.36(+2.22%) |
Aug 26, 2015 | 16.21 | 15.80 | 16.20 | 117,808 | -0.15(-0.91%) | |
Aug 25, 2015 | 17.20 | 17.20 | 16.35 | 16.35 | 146,512 | +0.30(+1.86%) |
Aug 24, 2015 | 16.33 | 16.70 | 15.56 | 16.05 | 227,084 | -0.86(-5.09%) |
Aug 21, 2015 | 17.38 | 17.38 | 16.91 | 16.91 | 83,390 | -0.47(-2.70%) |
Aug 20, 2015 | 17.70 | 17.73 | 17.38 | 17.38 | 130,573 | -0.63(-3.50%) |
Aug 19, 2015 | 18.41 | 18.41 | 17.96 | 18.01 | 80,155 | +0.52(+2.97%) |
Aug 18, 2015 | 17.65 | 17.65 | 17.38 | 17.49 | 99,868 | -1.06(-5.71%) |
Aug 17, 2015 | 18.70 | 18.75 | 18.54 | 18.55 | 63,310 | -0.17(-0.91%) |
Aug 14, 2015 | 18.74 | 18.79 | 18.61 | 18.72 | 93,618 | -1.03(-5.22%) |
Aug 13, 2015 | 20.00 | 20.00 | 19.73 | 19.75 | 166,841 | -2.05(-9.40%) |
Aug 12, 2015 | 21.84 | 21.93 | 21.57 | 21.80 | 109,688 | -0.31(-1.40%) |
Aug 11, 2015 | 21.90 | 22.13 | 21.90 | 22.11 | 101,524 | +0.37(+1.70%) |
Aug 10, 2015 | 21.83 | 21.90 | 21.65 | 21.74 | 59,786 | +0.51(+2.40%) |
Aug 07, 2015 | 21.08 | 21.35 | 21.08 | 21.23 | 35,735 | +0.07(+0.33%) |
Aug 06, 2015 | 21.40 | 21.40 | 21.09 | 21.16 | 103,391 | -0.79(-3.58%) |
Aug 05, 2015 | 22.10 | 22.10 | 21.90 | 21.95 | 43,071 | +0.29(+1.32%) |
Aug 04, 2015 | 21.67 | 21.88 | 21.49 | 21.66 | 29,776 | +0.53(+2.51%) |