Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.16 | 17.20 | 16.56 | 16.66 | 1,055,856 | -0.42(-2.46%) |
Oct 29, 2015 | 16.62 | 17.28 | 16.62 | 17.08 | 1,141,914 | +0.22(+1.30%) |
Oct 28, 2015 | 17.08 | 17.69 | 16.25 | 16.86 | 2,973,793 | -0.25(-1.46%) |
Oct 27, 2015 | 16.47 | 18.50 | 16.45 | 17.11 | 6,490,226 | -3.76(-18.02%) |
Oct 26, 2015 | 20.99 | 21.40 | 20.44 | 20.87 | 2,132,738 | -0.34(-1.60%) |
Oct 23, 2015 | 21.64 | 21.75 | 21.04 | 21.21 | 1,501,477 | -0.38(-1.76%) |
Oct 22, 2015 | 20.65 | 21.61 | 20.65 | 21.59 | 1,527,052 | +1.04(+5.06%) |
Oct 21, 2015 | 21.00 | 21.10 | 20.34 | 20.55 | 1,078,757 | -0.38(-1.82%) |
Oct 20, 2015 | 21.05 | 21.50 | 20.87 | 20.93 | 923,030 | -0.16(-0.76%) |
Oct 19, 2015 | 20.75 | 21.18 | 20.69 | 21.09 | 766,674 | +0.29(+1.39%) |
Oct 16, 2015 | 21.35 | 21.41 | 20.61 | 20.80 | 1,140,185 | -0.50(-2.35%) |
Oct 15, 2015 | 20.88 | 21.38 | 20.78 | 21.30 | 1,122,986 | +0.41(+1.96%) |
Oct 14, 2015 | 21.37 | 21.41 | 20.61 | 20.89 | 1,268,170 | -0.52(-2.43%) |
Oct 13, 2015 | 21.40 | 21.91 | 21.27 | 21.41 | 862,912 | -0.13(-0.60%) |
Oct 12, 2015 | 21.18 | 21.62 | 20.86 | 21.54 | 935,583 | +0.31(+1.46%) |
Oct 09, 2015 | 21.75 | 21.89 | 20.48 | 21.23 | 2,161,719 | -0.47(-2.17%) |
Oct 08, 2015 | 21.49 | 22.01 | 21.44 | 21.70 | 1,714,550 | +0.16(+0.74%) |
Oct 07, 2015 | 22.05 | 22.23 | 21.26 | 21.54 | 2,204,749 | -0.43(-1.96%) |
Oct 06, 2015 | 20.25 | 22.03 | 20.22 | 21.97 | 2,798,922 | +1.75(+8.65%) |
Oct 05, 2015 | 20.34 | 22.33 | 20.11 | 20.22 | 4,051,813 | +0.58(+2.95%) |
Oct 02, 2015 | 18.32 | 19.68 | 18.13 | 19.64 | 1,414,357 | +1.13(+6.10%) |
Oct 01, 2015 | 18.42 | 18.85 | 18.37 | 18.51 | 1,609,128 | +0.08(+0.43%) |
Sep 30, 2015 | 17.95 | 18.49 | 17.76 | 18.43 | 1,464,408 | +0.67(+3.77%) |
Sep 29, 2015 | 17.79 | 18.01 | 17.44 | 17.76 | 1,488,935 | +0.15(+0.85%) |
Sep 28, 2015 | 16.99 | 18.20 | 16.99 | 17.61 | 4,145,388 | +1.24(+7.57%) |
Sep 25, 2015 | 16.23 | 16.64 | 15.86 | 16.37 | 1,592,772 | +0.38(+2.38%) |
Sep 24, 2015 | 16.34 | 16.34 | 15.64 | 15.99 | 1,435,867 | -0.53(-3.21%) |
Sep 23, 2015 | 16.55 | 16.84 | 16.45 | 16.52 | 1,093,488 | +0.04(+0.24%) |
Sep 22, 2015 | 16.36 | 16.67 | 16.21 | 16.48 | 1,278,666 | -0.14(-0.84%) |
Sep 21, 2015 | 16.39 | 16.86 | 16.24 | 16.62 | 917,314 | +0.35(+2.15%) |
Sep 18, 2015 | 16.36 | 16.52 | 16.03 | 16.27 | 1,711,939 | -0.37(-2.22%) |
Sep 17, 2015 | 16.05 | 16.88 | 15.98 | 16.64 | 1,445,716 | +0.41(+2.53%) |
Sep 16, 2015 | 16.48 | 16.74 | 15.92 | 16.23 | 1,168,083 | -0.34(-2.05%) |
Sep 15, 2015 | 15.88 | 16.58 | 15.88 | 16.57 | 955,452 | +0.69(+4.35%) |
Sep 14, 2015 | 16.12 | 16.23 | 15.74 | 15.88 | 1,341,625 | -0.25(-1.55%) |
Sep 11, 2015 | 16.33 | 16.46 | 15.92 | 16.13 | 1,136,523 | -0.36(-2.18%) |
Sep 10, 2015 | 16.58 | 16.72 | 16.34 | 16.49 | 649,201 | -0.16(-0.96%) |
Sep 09, 2015 | 16.98 | 17.15 | 16.43 | 16.65 | 1,068,533 | -0.19(-1.13%) |
Sep 08, 2015 | 16.29 | 16.88 | 16.18 | 16.84 | 617,067 | +0.84(+5.25%) |
Sep 04, 2015 | 16.25 | 16.00 | 16.00 | 16.00 | 1,035,000 | -0.44(-2.68%) |
Sep 03, 2015 | 16.04 | 16.62 | 16.01 | 16.44 | 787,758 | +0.33(+2.05%) |
Sep 02, 2015 | 16.15 | 16.23 | 15.94 | 16.11 | 928,411 | +0.11(+0.69%) |
Sep 01, 2015 | 16.00 | 16.30 | 15.90 | 16.00 | 1,704,259 | -0.28(-1.72%) |
Aug 31, 2015 | 16.15 | 16.49 | 15.91 | 16.28 | 1,198,154 | +0.00(+0.00%) |
Aug 28, 2015 | 15.69 | 16.49 | 15.69 | 16.28 | 1,244,468 | +0.55(+3.50%) |
Aug 27, 2015 | 14.86 | 15.77 | 14.81 | 15.73 | 1,378,142 | +0.97(+6.57%) |
Aug 26, 2015 | 14.18 | 14.80 | 13.98 | 14.76 | 2,047,797 | +0.87(+6.26%) |
Aug 25, 2015 | 14.54 | 14.64 | 13.83 | 13.89 | 1,815,490 | -0.25(-1.77%) |
Aug 24, 2015 | 13.98 | 14.98 | 13.31 | 14.14 | 2,821,184 | -0.59(-4.01%) |
Aug 21, 2015 | 14.68 | 15.05 | 14.55 | 14.73 | 1,504,435 | -0.27(-1.80%) |
Aug 20, 2015 | 15.84 | 15.94 | 14.85 | 15.00 | 3,720,773 | -1.06(-6.60%) |
Aug 19, 2015 | 15.98 | 16.19 | 15.81 | 16.06 | 1,262,418 | -0.08(-0.50%) |
Aug 18, 2015 | 16.10 | 16.22 | 15.93 | 16.14 | 1,428,698 | +0.04(+0.25%) |
Aug 17, 2015 | 16.68 | 16.86 | 15.96 | 16.10 | 1,722,069 | -0.67(-4.00%) |
Aug 14, 2015 | 16.80 | 16.99 | 16.53 | 16.77 | 724,595 | -0.09(-0.53%) |
Aug 13, 2015 | 17.08 | 17.26 | 16.80 | 16.86 | 903,905 | -0.21(-1.23%) |
Aug 12, 2015 | 17.37 | 17.45 | 16.86 | 17.07 | 1,297,057 | -0.32(-1.84%) |
Aug 11, 2015 | 17.66 | 17.89 | 17.10 | 17.39 | 1,273,535 | -0.49(-2.74%) |
Aug 10, 2015 | 17.64 | 17.99 | 17.45 | 17.88 | 1,944,943 | +0.41(+2.35%) |
Aug 07, 2015 | 17.54 | 17.81 | 17.34 | 17.47 | 1,118,481 | -0.24(-1.36%) |
Aug 06, 2015 | 17.88 | 17.90 | 17.46 | 17.71 | 1,293,063 | -0.19(-1.06%) |
Aug 05, 2015 | 18.45 | 18.60 | 17.76 | 17.90 | 1,601,339 | -0.49(-2.66%) |
Aug 04, 2015 | 18.90 | 18.95 | 18.33 | 18.39 | 1,105,292 | -0.46(-2.44%) |