Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.00 | 19.06 | 18.39 | 18.46 | 1,730,612 | -0.55(-2.90%) |
Oct 29, 2015 | 18.88 | 19.61 | 18.52 | 19.01 | 2,185,538 | -0.01(-0.04%) |
Oct 28, 2015 | 18.95 | 19.09 | 18.62 | 19.02 | 1,141,410 | +0.03(+0.13%) |
Oct 27, 2015 | 18.72 | 18.99 | 18.57 | 18.99 | 1,360,630 | +0.25(+1.31%) |
Oct 26, 2015 | 18.78 | 18.86 | 18.54 | 18.74 | 900,029 | -0.03(-0.14%) |
Oct 23, 2015 | 18.66 | 18.89 | 18.56 | 18.77 | 1,562,545 | +0.11(+0.59%) |
Oct 22, 2015 | 18.70 | 19.03 | 18.54 | 18.66 | 1,785,408 | +0.03(+0.18%) |
Oct 21, 2015 | 18.45 | 18.79 | 18.36 | 18.63 | 1,638,747 | +0.15(+0.83%) |
Oct 20, 2015 | 18.20 | 18.69 | 18.07 | 18.47 | 3,187,941 | +0.23(+1.26%) |
Oct 19, 2015 | 17.90 | 18.25 | 17.85 | 18.24 | 1,309,776 | +0.32(+1.80%) |
Oct 16, 2015 | 17.76 | 18.15 | 17.74 | 17.92 | 1,911,575 | +0.20(+1.10%) |
Oct 15, 2015 | 17.60 | 17.75 | 17.49 | 17.73 | 1,339,934 | +0.15(+0.87%) |
Oct 14, 2015 | 17.55 | 17.70 | 17.53 | 17.57 | 990,047 | +0.04(+0.24%) |
Oct 13, 2015 | 17.51 | 17.69 | 17.38 | 17.53 | 512,652 | -0.08(-0.43%) |
Oct 12, 2015 | 17.63 | 17.74 | 17.53 | 17.61 | 544,409 | +0.00(+0.00%) |
Oct 09, 2015 | 17.54 | 17.63 | 17.49 | 17.61 | 828,860 | +0.07(+0.39%) |
Oct 08, 2015 | 17.24 | 17.57 | 17.18 | 17.54 | 1,879,774 | +0.28(+1.62%) |
Oct 07, 2015 | 17.01 | 17.26 | 16.98 | 17.26 | 1,269,556 | +0.31(+1.80%) |
Oct 06, 2015 | 16.82 | 17.06 | 16.79 | 16.95 | 1,051,400 | +0.10(+0.60%) |
Oct 05, 2015 | 16.37 | 16.87 | 16.35 | 16.85 | 859,213 | +0.57(+3.49%) |
Oct 02, 2015 | 16.12 | 16.31 | 16.05 | 16.28 | 1,684,370 | +0.11(+0.68%) |
Oct 01, 2015 | 15.94 | 16.25 | 15.84 | 16.17 | 2,483,483 | +0.29(+1.82%) |
Sep 30, 2015 | 16.16 | 16.21 | 15.54 | 15.89 | 2,485,323 | -0.15(-0.94%) |
Sep 29, 2015 | 16.16 | 16.24 | 15.97 | 16.04 | 1,748,411 | -0.07(-0.42%) |
Sep 28, 2015 | 16.41 | 16.47 | 16.00 | 16.11 | 1,699,941 | -0.36(-2.20%) |
Sep 25, 2015 | 16.64 | 16.74 | 16.45 | 16.47 | 919,494 | -0.09(-0.56%) |
Sep 24, 2015 | 16.60 | 16.79 | 16.38 | 16.56 | 967,653 | -0.08(-0.46%) |
Sep 23, 2015 | 16.64 | 16.74 | 16.46 | 16.64 | 1,042,759 | +0.07(+0.41%) |
Sep 22, 2015 | 16.66 | 16.78 | 16.47 | 16.57 | 1,053,512 | -0.21(-1.25%) |
Sep 21, 2015 | 16.68 | 16.83 | 16.63 | 16.78 | 1,198,293 | +0.15(+0.91%) |
Sep 18, 2015 | 16.61 | 16.89 | 16.56 | 16.63 | 3,006,385 | -0.13(-0.75%) |
Sep 17, 2015 | 16.74 | 16.88 | 16.58 | 16.75 | 1,564,662 | +0.03(+0.15%) |
Sep 16, 2015 | 16.80 | 16.90 | 16.60 | 16.73 | 1,058,550 | -0.08(-0.50%) |
Sep 15, 2015 | 16.57 | 16.90 | 16.55 | 16.81 | 945,249 | +0.27(+1.63%) |
Sep 14, 2015 | 16.58 | 16.66 | 16.44 | 16.54 | 1,071,891 | +0.02(+0.10%) |
Sep 11, 2015 | 16.08 | 16.65 | 16.08 | 16.53 | 1,854,886 | +0.47(+2.93%) |
Sep 10, 2015 | 15.77 | 16.26 | 15.50 | 16.05 | 1,288,616 | +0.28(+1.76%) |
Sep 09, 2015 | 15.88 | 15.99 | 15.72 | 15.78 | 1,025,698 | +0.00(+0.00%) |
Sep 08, 2015 | 15.55 | 15.89 | 15.49 | 15.78 | 1,230,083 | +0.32(+2.07%) |
Sep 04, 2015 | 15.22 | 15.46 | 15.46 | 15.46 | 1,319,057 | +0.09(+0.60%) |
Sep 03, 2015 | 15.45 | 15.56 | 15.15 | 15.36 | 606,235 | +0.02(+0.11%) |
Sep 02, 2015 | 15.49 | 15.57 | 15.18 | 15.35 | 781,343 | +0.00(+0.00%) |
Sep 01, 2015 | 15.52 | 15.72 | 15.26 | 15.35 | 792,976 | -0.41(-2.62%) |
Aug 31, 2015 | 16.16 | 16.16 | 15.69 | 15.76 | 1,444,287 | -0.41(-2.55%) |
Aug 28, 2015 | 16.00 | 16.18 | 15.66 | 16.17 | 839,431 | +0.20(+1.26%) |
Aug 27, 2015 | 15.76 | 16.06 | 15.57 | 15.97 | 1,357,710 | +0.34(+2.21%) |
Aug 26, 2015 | 15.85 | 15.85 | 15.32 | 15.63 | 1,240,869 | +0.14(+0.92%) |
Aug 25, 2015 | 16.34 | 16.38 | 15.45 | 15.48 | 1,420,788 | -0.52(-3.26%) |
Aug 24, 2015 | 16.37 | 16.57 | 16.01 | 16.00 | 1,588,806 | -0.88(-5.18%) |
Aug 21, 2015 | 17.01 | 17.18 | 16.87 | 16.88 | 1,061,849 | -0.39(-2.24%) |
Aug 20, 2015 | 17.33 | 17.37 | 17.12 | 17.27 | 1,059,084 | -0.12(-0.68%) |
Aug 19, 2015 | 17.39 | 17.46 | 17.13 | 17.38 | 881,920 | -0.12(-0.67%) |
Aug 18, 2015 | 17.55 | 17.63 | 17.48 | 17.50 | 1,009,139 | -0.10(-0.57%) |
Aug 17, 2015 | 17.54 | 17.77 | 17.43 | 17.60 | 1,955,853 | +0.06(+0.34%) |
Aug 14, 2015 | 17.47 | 17.61 | 17.36 | 17.54 | 754,041 | +0.03(+0.19%) |
Aug 13, 2015 | 17.59 | 17.66 | 17.33 | 17.51 | 612,084 | -0.13(-0.72%) |
Aug 12, 2015 | 17.55 | 17.66 | 17.44 | 17.64 | 1,001,872 | -0.03(-0.14%) |
Aug 11, 2015 | 17.44 | 17.71 | 17.41 | 17.66 | 687,346 | +0.13(+0.77%) |
Aug 10, 2015 | 17.54 | 17.64 | 17.41 | 17.53 | 527,564 | +0.03(+0.14%) |
Aug 07, 2015 | 17.41 | 17.54 | 17.33 | 17.50 | 684,523 | +0.03(+0.19%) |
Aug 06, 2015 | 17.39 | 17.49 | 17.27 | 17.47 | 775,001 | +0.10(+0.58%) |
Aug 05, 2015 | 17.50 | 17.55 | 17.29 | 17.37 | 513,909 | -0.10(-0.58%) |
Aug 04, 2015 | 17.54 | 17.65 | 17.43 | 17.47 | 1,048,633 | -0.07(-0.38%) |