Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.70 | 17.93 | 17.63 | 17.77 | 640,310 | +0.06(+0.33%) |
Oct 29, 2015 | 17.60 | 17.77 | 17.32 | 17.71 | 657,963 | +0.08(+0.44%) |
Oct 28, 2015 | 17.64 | 18.25 | 16.58 | 17.63 | 584,088 | -0.02(-0.14%) |
Oct 27, 2015 | 17.65 | 17.85 | 16.44 | 17.66 | 534,261 | -0.03(-0.19%) |
Oct 26, 2015 | 17.64 | 18.04 | 17.45 | 17.69 | 392,009 | -0.06(-0.33%) |
Oct 23, 2015 | 17.54 | 17.92 | 17.27 | 17.75 | 376,846 | +0.44(+2.51%) |
Oct 22, 2015 | 17.39 | 17.59 | 16.58 | 17.32 | 409,053 | -0.04(-0.22%) |
Oct 21, 2015 | 17.72 | 17.86 | 17.01 | 17.35 | 361,798 | -0.30(-1.70%) |
Oct 20, 2015 | 17.54 | 17.83 | 17.43 | 17.65 | 563,632 | +0.09(+0.50%) |
Oct 19, 2015 | 17.39 | 18.04 | 17.20 | 17.57 | 456,206 | +0.11(+0.61%) |
Oct 16, 2015 | 17.34 | 17.74 | 17.27 | 17.46 | 469,227 | +0.14(+0.78%) |
Oct 15, 2015 | 16.87 | 17.34 | 16.66 | 17.33 | 502,294 | +0.45(+2.69%) |
Oct 14, 2015 | 17.07 | 17.23 | 16.74 | 16.87 | 727,205 | -0.13(-0.74%) |
Oct 13, 2015 | 17.24 | 17.70 | 16.07 | 17.00 | 386,281 | -0.28(-1.62%) |
Oct 12, 2015 | 17.18 | 17.34 | 17.10 | 17.28 | 322,985 | +0.03(+0.17%) |
Oct 09, 2015 | 17.18 | 17.36 | 17.05 | 17.25 | 300,021 | +0.12(+0.68%) |
Oct 08, 2015 | 17.19 | 17.39 | 16.83 | 17.13 | 403,173 | -0.08(-0.45%) |
Oct 07, 2015 | 17.00 | 17.26 | 15.63 | 17.21 | 579,598 | +0.38(+2.24%) |
Oct 06, 2015 | 16.41 | 16.89 | 16.20 | 16.83 | 1,253,753 | +0.27(+1.64%) |
Oct 05, 2015 | 16.28 | 16.70 | 16.28 | 16.56 | 560,588 | +0.27(+1.66%) |
Oct 02, 2015 | 15.54 | 16.29 | 15.26 | 16.29 | 529,212 | +0.51(+3.25%) |
Oct 01, 2015 | 15.85 | 15.90 | 15.58 | 15.78 | 780,061 | -0.12(-0.73%) |
Sep 30, 2015 | 15.99 | 16.21 | 15.69 | 15.89 | 1,035,007 | -0.03(-0.18%) |
Sep 29, 2015 | 15.97 | 16.45 | 15.81 | 15.92 | 613,770 | -0.05(-0.30%) |
Sep 28, 2015 | 16.43 | 16.56 | 15.77 | 15.97 | 627,001 | -0.53(-3.22%) |
Sep 25, 2015 | 16.94 | 17.03 | 16.27 | 16.50 | 397,451 | -0.32(-1.90%) |
Sep 24, 2015 | 17.04 | 17.04 | 16.72 | 16.82 | 252,908 | -0.27(-1.58%) |
Sep 23, 2015 | 17.22 | 17.35 | 16.97 | 17.09 | 469,852 | -0.09(-0.51%) |
Sep 22, 2015 | 17.22 | 17.22 | 16.94 | 17.18 | 460,683 | -0.20(-1.17%) |
Sep 21, 2015 | 17.53 | 17.67 | 17.26 | 17.38 | 424,626 | +0.06(+0.34%) |
Sep 18, 2015 | 17.55 | 17.88 | 17.28 | 17.33 | 682,713 | -0.44(-2.45%) |
Sep 17, 2015 | 17.57 | 17.93 | 17.57 | 17.76 | 296,451 | +0.08(+0.44%) |
Sep 16, 2015 | 17.59 | 17.74 | 17.45 | 17.68 | 409,733 | +0.12(+0.66%) |
Sep 15, 2015 | 17.33 | 17.62 | 17.24 | 17.57 | 563,472 | +0.15(+0.89%) |
Sep 14, 2015 | 17.54 | 17.54 | 17.32 | 17.41 | 590,020 | -0.10(-0.55%) |
Sep 11, 2015 | 17.38 | 17.55 | 17.17 | 17.51 | 622,353 | +0.08(+0.44%) |
Sep 10, 2015 | 17.55 | 17.63 | 17.37 | 17.43 | 531,171 | -0.10(-0.55%) |
Sep 09, 2015 | 17.51 | 17.73 | 17.32 | 17.53 | 1,322,710 | +0.04(+0.22%) |
Sep 08, 2015 | 17.58 | 17.58 | 17.31 | 17.49 | 765,210 | +0.26(+1.52%) |
Sep 04, 2015 | 17.30 | 17.23 | 17.23 | 17.23 | 442,650 | -0.18(-1.06%) |
Sep 03, 2015 | 17.46 | 17.61 | 17.37 | 17.41 | 781,402 | -0.10(-0.55%) |
Sep 02, 2015 | 17.44 | 17.70 | 17.14 | 17.51 | 962,453 | +0.26(+1.51%) |
Sep 01, 2015 | 17.47 | 17.59 | 17.15 | 17.25 | 611,322 | -0.53(-2.99%) |
Aug 31, 2015 | 18.01 | 18.10 | 17.66 | 17.78 | 396,630 | -0.19(-1.08%) |
Aug 28, 2015 | 18.01 | 18.09 | 17.68 | 17.97 | 689,240 | -0.15(-0.80%) |
Aug 27, 2015 | 17.99 | 18.26 | 17.77 | 18.12 | 708,929 | +0.20(+1.13%) |
Aug 26, 2015 | 17.93 | 18.20 | 17.58 | 17.92 | 722,279 | +0.36(+2.04%) |
Aug 25, 2015 | 18.27 | 18.27 | 17.52 | 17.56 | 683,687 | -0.16(-0.93%) |
Aug 24, 2015 | 17.66 | 18.26 | 17.25 | 17.72 | 890,641 | -0.73(-3.93%) |
Aug 21, 2015 | 18.83 | 18.87 | 18.41 | 18.45 | 418,852 | -0.43(-2.26%) |
Aug 20, 2015 | 19.31 | 19.56 | 18.86 | 18.87 | 690,728 | -0.57(-2.94%) |
Aug 19, 2015 | 19.33 | 19.51 | 19.06 | 19.44 | 600,768 | -0.02(-0.10%) |
Aug 18, 2015 | 19.71 | 19.90 | 19.34 | 19.46 | 448,390 | -0.24(-1.23%) |
Aug 17, 2015 | 19.48 | 19.73 | 19.41 | 19.70 | 383,330 | +0.22(+1.14%) |
Aug 14, 2015 | 19.42 | 19.54 | 19.13 | 19.48 | 513,239 | +0.01(+0.05%) |
Aug 13, 2015 | 19.30 | 19.57 | 19.28 | 19.47 | 473,359 | +0.11(+0.55%) |
Aug 12, 2015 | 19.12 | 19.43 | 18.86 | 19.37 | 857,468 | +0.12(+0.60%) |
Aug 11, 2015 | 19.25 | 19.62 | 18.93 | 19.25 | 825,423 | -0.27(-1.39%) |
Aug 10, 2015 | 19.19 | 19.57 | 19.19 | 19.52 | 540,454 | +0.35(+1.82%) |
Aug 07, 2015 | 19.37 | 19.94 | 18.88 | 19.17 | 566,545 | -0.19(-1.00%) |
Aug 06, 2015 | 20.80 | 20.80 | 18.84 | 19.37 | 1,386,702 | -1.19(-5.79%) |
Aug 05, 2015 | 20.60 | 21.02 | 20.39 | 20.56 | 825,540 | +0.09(+0.43%) |
Aug 04, 2015 | 20.66 | 20.76 | 20.24 | 20.47 | 1,570,672 | -0.29(-1.40%) |