Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.51 | 16.83 | 16.48 | 16.70 | 46,654 | +0.27(+1.64%) |
Oct 29, 2015 | 16.48 | 16.66 | 16.38 | 16.43 | 84,717 | -0.12(-0.73%) |
Oct 28, 2015 | 15.99 | 16.62 | 15.95 | 16.55 | 103,468 | +0.73(+4.61%) |
Oct 27, 2015 | 15.78 | 15.85 | 15.68 | 15.82 | 70,284 | -0.19(-1.19%) |
Oct 26, 2015 | 16.14 | 16.20 | 16.01 | 16.01 | 65,327 | -0.20(-1.22%) |
Oct 23, 2015 | 16.12 | 16.25 | 16.04 | 16.21 | 62,840 | -0.09(-0.56%) |
Oct 22, 2015 | 16.34 | 16.46 | 16.11 | 16.30 | 156,010 | +0.14(+0.87%) |
Oct 21, 2015 | 16.21 | 16.37 | 16.06 | 16.16 | 81,187 | -0.26(-1.58%) |
Oct 20, 2015 | 16.36 | 16.52 | 16.30 | 16.42 | 75,595 | -0.03(-0.18%) |
Oct 19, 2015 | 16.62 | 16.68 | 16.42 | 16.45 | 105,144 | -0.57(-3.35%) |
Oct 16, 2015 | 17.02 | 17.09 | 16.68 | 17.02 | 58,377 | +0.10(+0.59%) |
Oct 15, 2015 | 16.61 | 16.93 | 16.45 | 16.92 | 78,170 | +0.13(+0.77%) |
Oct 14, 2015 | 16.74 | 16.85 | 16.65 | 16.79 | 29,899 | +0.06(+0.36%) |
Oct 13, 2015 | 16.93 | 17.28 | 16.68 | 16.73 | 46,846 | -0.36(-2.11%) |
Oct 12, 2015 | 17.89 | 17.89 | 16.97 | 17.09 | 34,963 | -0.73(-4.10%) |
Oct 09, 2015 | 17.95 | 18.08 | 17.77 | 17.82 | 67,942 | -0.26(-1.44%) |
Oct 08, 2015 | 17.76 | 18.15 | 17.70 | 18.08 | 31,913 | +0.47(+2.67%) |
Oct 07, 2015 | 18.00 | 18.10 | 17.46 | 17.61 | 76,223 | -0.18(-1.01%) |
Oct 06, 2015 | 17.13 | 17.79 | 17.08 | 17.79 | 146,086 | +0.88(+5.20%) |
Oct 05, 2015 | 16.84 | 17.04 | 16.81 | 16.91 | 40,265 | +0.42(+2.55%) |
Oct 02, 2015 | 16.12 | 16.54 | 16.07 | 16.49 | 54,716 | +0.08(+0.49%) |
Oct 01, 2015 | 17.03 | 17.07 | 16.31 | 16.41 | 37,165 | -0.23(-1.38%) |
Sep 30, 2015 | 16.45 | 16.76 | 16.45 | 16.64 | 32,392 | +0.15(+0.91%) |
Sep 29, 2015 | 16.40 | 16.61 | 16.34 | 16.49 | 46,601 | +0.27(+1.66%) |
Sep 28, 2015 | 16.27 | 16.42 | 16.19 | 16.22 | 38,145 | -0.37(-2.23%) |
Sep 25, 2015 | 16.65 | 16.79 | 16.42 | 16.59 | 62,554 | +0.06(+0.36%) |
Sep 24, 2015 | 16.31 | 16.58 | 16.27 | 16.53 | 113,122 | +0.15(+0.92%) |
Sep 23, 2015 | 16.93 | 17.18 | 16.35 | 16.38 | 81,891 | -0.40(-2.38%) |
Sep 22, 2015 | 16.42 | 16.80 | 16.35 | 16.78 | 45,306 | +0.08(+0.48%) |
Sep 21, 2015 | 16.50 | 16.75 | 16.50 | 16.70 | 39,714 | +0.35(+2.14%) |
Sep 18, 2015 | 16.60 | 16.64 | 16.20 | 16.35 | 64,356 | -0.50(-2.97%) |
Sep 17, 2015 | 16.96 | 17.06 | 16.55 | 16.85 | 82,501 | -0.21(-1.23%) |
Sep 16, 2015 | 16.78 | 17.20 | 16.66 | 17.06 | 109,046 | +0.65(+3.96%) |
Sep 15, 2015 | 16.27 | 16.41 | 16.10 | 16.41 | 91,386 | +0.18(+1.11%) |
Sep 14, 2015 | 16.52 | 16.52 | 16.20 | 16.23 | 111,506 | -0.55(-3.28%) |
Sep 11, 2015 | 16.66 | 17.00 | 16.48 | 16.78 | 97,815 | -0.21(-1.24%) |
Sep 10, 2015 | 16.70 | 17.06 | 16.58 | 16.99 | 162,110 | +0.32(+1.92%) |
Sep 09, 2015 | 17.26 | 17.28 | 16.59 | 16.67 | 369,525 | -0.57(-3.31%) |
Sep 08, 2015 | 17.06 | 17.33 | 16.74 | 17.24 | 113,461 | -0.01(-0.06%) |
Sep 04, 2015 | 17.57 | 17.25 | 17.25 | 17.25 | 35,100 | -0.46(-2.60%) |
Sep 03, 2015 | 17.59 | 18.25 | 17.50 | 17.71 | 69,172 | +0.15(+0.85%) |
Sep 02, 2015 | 17.63 | 17.77 | 16.66 | 17.56 | 105,082 | +0.40(+2.33%) |
Sep 01, 2015 | 18.59 | 18.59 | 17.09 | 17.16 | 133,405 | -1.45(-7.79%) |
Aug 31, 2015 | 17.14 | 18.89 | 16.85 | 18.61 | 282,157 | +1.15(+6.59%) |
Aug 28, 2015 | 16.44 | 17.77 | 16.43 | 17.46 | 250,900 | +0.94(+5.69%) |
Aug 27, 2015 | 15.53 | 16.57 | 15.53 | 16.52 | 205,971 | +1.32(+8.68%) |
Aug 26, 2015 | 15.11 | 15.22 | 14.93 | 15.20 | 69,945 | +0.23(+1.51%) |
Aug 25, 2015 | 15.39 | 15.40 | 14.92 | 14.97 | 156,079 | +0.15(+1.04%) |
Aug 24, 2015 | 15.09 | 15.34 | 14.70 | 14.82 | 339,012 | -1.00(-6.32%) |
Aug 21, 2015 | 16.01 | 16.07 | 15.72 | 15.82 | 177,729 | -0.25(-1.56%) |
Aug 20, 2015 | 16.32 | 16.49 | 16.07 | 16.07 | 147,753 | -0.27(-1.65%) |
Aug 19, 2015 | 16.93 | 16.96 | 16.33 | 16.34 | 97,459 | -0.57(-3.37%) |
Aug 18, 2015 | 16.92 | 17.04 | 16.85 | 16.91 | 66,524 | -0.04(-0.24%) |
Aug 17, 2015 | 17.17 | 17.20 | 16.94 | 16.95 | 181,345 | +0.00(+0.00%) |
Aug 14, 2015 | 17.20 | 17.29 | 16.95 | 16.95 | 84,127 | -0.35(-2.02%) |
Aug 13, 2015 | 17.39 | 17.39 | 17.18 | 17.30 | 214,508 | -0.23(-1.31%) |
Aug 12, 2015 | 17.48 | 17.59 | 17.30 | 17.53 | 62,046 | +0.13(+0.75%) |
Aug 11, 2015 | 17.38 | 17.42 | 17.17 | 17.40 | 323,759 | -0.31(-1.75%) |
Aug 10, 2015 | 17.20 | 17.80 | 17.20 | 17.71 | 129,441 | +0.56(+3.27%) |
Aug 07, 2015 | 17.28 | 17.32 | 17.12 | 17.15 | 69,043 | -0.34(-1.94%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.26 | 17.49 | 99,840 | -0.07(-0.40%) |
Aug 05, 2015 | 17.83 | 17.98 | 17.30 | 17.56 | 236,327 | -0.14(-0.79%) |
Aug 04, 2015 | 17.67 | 17.75 | 17.55 | 17.70 | 113,311 | +0.17(+0.96%) |