Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.21 | 16.21 | 15.80 | 15.96 | 188,661 | -0.24(-1.48%) |
Oct 29, 2015 | 16.34 | 16.34 | 16.05 | 16.20 | 165,884 | -0.18(-1.10%) |
Oct 28, 2015 | 15.88 | 16.38 | 15.75 | 16.38 | 104,856 | +0.55(+3.47%) |
Oct 27, 2015 | 16.31 | 16.31 | 15.73 | 15.83 | 181,384 | -0.37(-2.31%) |
Oct 26, 2015 | 16.39 | 16.45 | 16.16 | 16.20 | 118,450 | -0.05(-0.28%) |
Oct 23, 2015 | 16.30 | 16.53 | 16.25 | 16.25 | 313,219 | +0.03(+0.18%) |
Oct 22, 2015 | 16.08 | 16.53 | 16.08 | 16.22 | 261,909 | +0.08(+0.50%) |
Oct 21, 2015 | 16.50 | 16.55 | 16.08 | 16.14 | 115,873 | -0.11(-0.68%) |
Oct 20, 2015 | 16.26 | 16.57 | 16.05 | 16.25 | 191,174 | -0.03(-0.18%) |
Oct 19, 2015 | 16.17 | 16.38 | 16.10 | 16.28 | 40,549 | +0.00(+0.00%) |
Oct 16, 2015 | 16.23 | 16.34 | 16.08 | 16.28 | 54,761 | +0.05(+0.31%) |
Oct 15, 2015 | 16.25 | 16.25 | 15.96 | 16.23 | 118,347 | +0.18(+1.12%) |
Oct 14, 2015 | 16.20 | 16.27 | 16.01 | 16.05 | 177,015 | -0.01(-0.06%) |
Oct 13, 2015 | 16.25 | 16.52 | 16.06 | 16.06 | 258,605 | -0.19(-1.17%) |
Oct 12, 2015 | 16.55 | 16.82 | 16.19 | 16.25 | 126,205 | -0.15(-0.91%) |
Oct 09, 2015 | 16.70 | 16.88 | 16.32 | 16.40 | 398,053 | -0.22(-1.32%) |
Oct 08, 2015 | 16.55 | 16.77 | 16.36 | 16.62 | 199,439 | -0.61(-3.54%) |
Oct 07, 2015 | 16.85 | 17.25 | 16.85 | 17.23 | 263,209 | +0.36(+2.13%) |
Oct 06, 2015 | 16.57 | 16.87 | 16.35 | 16.87 | 260,739 | +0.31(+1.87%) |
Oct 05, 2015 | 16.35 | 16.69 | 16.35 | 16.56 | 205,956 | +0.21(+1.28%) |
Oct 02, 2015 | 16.45 | 16.59 | 16.15 | 16.35 | 269,279 | -0.22(-1.33%) |
Oct 01, 2015 | 15.79 | 16.73 | 15.70 | 16.57 | 357,003 | +0.98(+6.29%) |
Sep 30, 2015 | 15.75 | 16.02 | 15.35 | 15.59 | 235,650 | +0.40(+2.63%) |
Sep 29, 2015 | 16.22 | 16.40 | 15.02 | 15.19 | 510,370 | -1.00(-6.18%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.19 | 765,627 | -1.23(-7.06%) |
Sep 25, 2015 | 17.76 | 17.79 | 17.42 | 17.42 | 171,492 | -0.03(-0.17%) |
Sep 24, 2015 | 17.47 | 17.59 | 17.16 | 17.45 | 309,425 | -0.09(-0.51%) |
Sep 23, 2015 | 17.61 | 17.78 | 17.51 | 17.54 | 58,918 | -0.11(-0.62%) |
Sep 22, 2015 | 17.83 | 17.83 | 17.51 | 17.65 | 167,324 | -0.10(-0.56%) |
Sep 21, 2015 | 17.73 | 17.98 | 17.73 | 17.75 | 89,992 | +0.11(+0.62%) |
Sep 18, 2015 | 17.85 | 17.90 | 17.57 | 17.64 | 247,665 | -0.22(-1.23%) |
Sep 17, 2015 | 18.05 | 18.25 | 17.80 | 17.86 | 322,380 | -0.33(-1.81%) |
Sep 16, 2015 | 17.97 | 18.20 | 17.89 | 18.19 | 120,102 | +0.30(+1.68%) |
Sep 15, 2015 | 18.08 | 18.08 | 17.77 | 17.89 | 301,693 | -0.01(-0.06%) |
Sep 14, 2015 | 18.12 | 18.30 | 17.90 | 17.90 | 203,131 | -0.10(-0.56%) |
Sep 11, 2015 | 18.19 | 18.30 | 17.90 | 18.00 | 164,608 | -0.27(-1.48%) |
Sep 10, 2015 | 18.06 | 18.38 | 18.06 | 18.27 | 113,105 | +0.10(+0.55%) |
Sep 09, 2015 | 18.42 | 18.64 | 18.17 | 18.17 | 101,451 | -0.28(-1.52%) |
Sep 08, 2015 | 18.15 | 18.50 | 18.15 | 18.45 | 151,544 | +0.53(+2.96%) |
Sep 04, 2015 | 18.03 | 17.92 | 17.92 | 17.92 | 96,900 | -0.27(-1.48%) |
Sep 03, 2015 | 17.99 | 18.29 | 17.87 | 18.19 | 126,326 | +0.33(+1.85%) |
Sep 02, 2015 | 17.75 | 18.18 | 17.55 | 17.86 | 160,911 | +0.26(+1.48%) |
Sep 01, 2015 | 17.70 | 18.05 | 17.57 | 17.60 | 191,348 | -0.62(-3.40%) |
Aug 31, 2015 | 18.12 | 18.48 | 17.80 | 18.22 | 227,502 | +0.01(+0.05%) |
Aug 28, 2015 | 17.78 | 18.31 | 17.59 | 18.21 | 216,045 | +0.47(+2.65%) |
Aug 27, 2015 | 17.33 | 17.93 | 16.98 | 17.74 | 137,452 | +0.82(+4.85%) |
Aug 26, 2015 | 16.86 | 17.20 | 16.39 | 16.92 | 192,173 | +0.26(+1.56%) |
Aug 25, 2015 | 16.98 | 17.35 | 16.54 | 16.66 | 326,638 | +0.17(+1.03%) |
Aug 24, 2015 | 16.26 | 17.05 | 14.00 | 16.49 | 605,857 | -1.21(-6.84%) |
Aug 21, 2015 | 18.11 | 18.37 | 17.68 | 17.70 | 268,755 | -0.52(-2.85%) |
Aug 20, 2015 | 18.50 | 18.67 | 18.22 | 18.22 | 107,837 | -0.46(-2.46%) |
Aug 19, 2015 | 18.83 | 18.93 | 18.49 | 18.68 | 146,965 | -0.07(-0.37%) |
Aug 18, 2015 | 18.90 | 18.98 | 18.75 | 18.75 | 191,666 | -0.14(-0.74%) |
Aug 17, 2015 | 18.91 | 19.00 | 18.70 | 18.89 | 188,700 | +0.01(+0.05%) |
Aug 14, 2015 | 18.84 | 19.02 | 18.78 | 18.88 | 75,119 | +0.09(+0.48%) |
Aug 13, 2015 | 18.66 | 18.86 | 18.60 | 18.79 | 105,444 | +0.15(+0.80%) |
Aug 12, 2015 | 18.39 | 18.74 | 18.29 | 18.64 | 110,405 | -0.13(-0.69%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.40 | 18.77 | 108,732 | +0.16(+0.86%) |
Aug 10, 2015 | 18.04 | 18.68 | 18.02 | 18.61 | 218,560 | +0.61(+3.39%) |
Aug 07, 2015 | 17.94 | 18.40 | 17.94 | 18.00 | 264,641 | +0.06(+0.33%) |
Aug 06, 2015 | 18.10 | 18.15 | 17.92 | 17.94 | 245,622 | -0.06(-0.33%) |
Aug 05, 2015 | 18.13 | 18.22 | 17.90 | 18.00 | 299,141 | +0.08(+0.45%) |
Aug 04, 2015 | 17.80 | 18.10 | 17.80 | 17.92 | 286,927 | +0.13(+0.73%) |