Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.69 | 17.92 | 17.61 | 17.76 | 640,840 | +0.06(+0.33%) |
Oct 29, 2015 | 17.58 | 17.76 | 17.30 | 17.70 | 658,507 | +0.08(+0.44%) |
Oct 28, 2015 | 17.63 | 18.24 | 16.57 | 17.62 | 584,571 | -0.02(-0.14%) |
Oct 27, 2015 | 17.64 | 17.83 | 16.42 | 17.64 | 534,703 | -0.03(-0.19%) |
Oct 26, 2015 | 17.63 | 18.03 | 17.44 | 17.68 | 392,333 | -0.06(-0.33%) |
Oct 23, 2015 | 17.52 | 17.90 | 17.25 | 17.74 | 377,158 | +0.43(+2.51%) |
Oct 22, 2015 | 17.38 | 17.57 | 16.57 | 17.30 | 409,392 | -0.04(-0.22%) |
Oct 21, 2015 | 17.71 | 17.84 | 16.99 | 17.34 | 362,097 | -0.30(-1.70%) |
Oct 20, 2015 | 17.52 | 17.81 | 17.42 | 17.64 | 564,098 | +0.09(+0.50%) |
Oct 19, 2015 | 17.38 | 18.03 | 17.19 | 17.55 | 456,583 | +0.11(+0.61%) |
Oct 16, 2015 | 17.32 | 17.73 | 17.25 | 17.45 | 469,615 | +0.14(+0.78%) |
Oct 15, 2015 | 16.86 | 17.32 | 16.65 | 17.31 | 502,710 | +0.45(+2.70%) |
Oct 14, 2015 | 17.06 | 17.21 | 16.73 | 16.86 | 727,806 | -0.13(-0.74%) |
Oct 13, 2015 | 17.22 | 17.69 | 16.05 | 16.98 | 386,600 | -0.28(-1.62%) |
Oct 12, 2015 | 17.17 | 17.33 | 17.09 | 17.26 | 323,252 | +0.03(+0.17%) |
Oct 09, 2015 | 17.17 | 17.35 | 17.04 | 17.23 | 300,269 | +0.12(+0.68%) |
Oct 08, 2015 | 17.18 | 17.38 | 16.82 | 17.12 | 403,507 | -0.08(-0.45%) |
Oct 07, 2015 | 16.98 | 17.24 | 15.62 | 17.20 | 580,077 | +0.38(+2.24%) |
Oct 06, 2015 | 16.39 | 16.88 | 16.19 | 16.82 | 1,254,790 | +0.27(+1.64%) |
Oct 05, 2015 | 16.27 | 16.68 | 16.27 | 16.55 | 561,052 | +0.27(+1.66%) |
Oct 02, 2015 | 15.52 | 16.28 | 15.25 | 16.28 | 529,650 | +0.51(+3.25%) |
Oct 01, 2015 | 15.83 | 15.89 | 15.57 | 15.76 | 780,706 | -0.12(-0.73%) |
Sep 30, 2015 | 15.98 | 16.19 | 15.68 | 15.88 | 1,035,863 | -0.03(-0.18%) |
Sep 29, 2015 | 15.96 | 16.43 | 15.79 | 15.91 | 614,277 | -0.05(-0.30%) |
Sep 28, 2015 | 16.41 | 16.55 | 15.75 | 15.96 | 627,520 | -0.53(-3.22%) |
Sep 25, 2015 | 16.92 | 17.01 | 16.26 | 16.49 | 397,779 | -0.32(-1.90%) |
Sep 24, 2015 | 17.02 | 17.02 | 16.70 | 16.81 | 253,117 | -0.27(-1.58%) |
Sep 23, 2015 | 17.20 | 17.34 | 16.95 | 17.08 | 470,241 | -0.09(-0.51%) |
Sep 22, 2015 | 17.20 | 17.20 | 16.92 | 17.17 | 461,064 | -0.20(-1.17%) |
Sep 21, 2015 | 17.51 | 17.66 | 17.24 | 17.37 | 424,977 | +0.06(+0.34%) |
Sep 18, 2015 | 17.53 | 17.86 | 17.26 | 17.31 | 683,278 | -0.43(-2.45%) |
Sep 17, 2015 | 17.55 | 17.92 | 17.55 | 17.75 | 296,697 | +0.08(+0.44%) |
Sep 16, 2015 | 17.57 | 17.73 | 17.44 | 17.67 | 410,071 | +0.12(+0.66%) |
Sep 15, 2015 | 17.31 | 17.60 | 17.22 | 17.55 | 563,938 | +0.15(+0.89%) |
Sep 14, 2015 | 17.52 | 17.52 | 17.30 | 17.40 | 590,508 | -0.10(-0.55%) |
Sep 11, 2015 | 17.37 | 17.53 | 17.16 | 17.49 | 622,867 | +0.08(+0.44%) |
Sep 10, 2015 | 17.53 | 17.62 | 17.36 | 17.42 | 531,610 | -0.10(-0.55%) |
Sep 09, 2015 | 17.49 | 17.72 | 17.30 | 17.51 | 1,323,804 | +0.04(+0.22%) |
Sep 08, 2015 | 17.56 | 17.56 | 17.29 | 17.48 | 765,843 | +0.26(+1.52%) |
Sep 04, 2015 | 17.28 | 17.21 | 17.21 | 17.21 | 443,016 | -0.18(-1.06%) |
Sep 03, 2015 | 17.45 | 17.59 | 17.35 | 17.40 | 782,048 | -0.10(-0.55%) |
Sep 02, 2015 | 17.43 | 17.68 | 17.13 | 17.49 | 963,249 | +0.26(+1.51%) |
Sep 01, 2015 | 17.46 | 17.57 | 17.14 | 17.23 | 611,827 | -0.53(-2.99%) |
Aug 31, 2015 | 18.00 | 18.08 | 17.65 | 17.77 | 396,958 | -0.19(-1.08%) |
Aug 28, 2015 | 18.00 | 18.07 | 17.67 | 17.96 | 689,810 | -0.14(-0.80%) |
Aug 27, 2015 | 17.98 | 18.25 | 17.76 | 18.10 | 709,515 | +0.20(+1.13%) |
Aug 26, 2015 | 17.91 | 18.18 | 17.56 | 17.90 | 722,876 | +0.36(+2.04%) |
Aug 25, 2015 | 18.26 | 18.26 | 17.50 | 17.54 | 684,252 | -0.16(-0.93%) |
Aug 24, 2015 | 17.65 | 18.25 | 17.23 | 17.71 | 891,378 | -0.72(-3.93%) |
Aug 21, 2015 | 18.82 | 18.86 | 18.39 | 18.43 | 419,199 | -0.43(-2.26%) |
Aug 20, 2015 | 19.29 | 19.54 | 18.85 | 18.86 | 691,299 | -0.57(-2.94%) |
Aug 19, 2015 | 19.31 | 19.50 | 19.04 | 19.43 | 601,265 | -0.02(-0.10%) |
Aug 18, 2015 | 19.70 | 19.88 | 19.32 | 19.45 | 448,760 | -0.24(-1.23%) |
Aug 17, 2015 | 19.47 | 19.72 | 19.40 | 19.69 | 383,647 | +0.22(+1.14%) |
Aug 14, 2015 | 19.41 | 19.52 | 19.12 | 19.47 | 513,663 | +0.01(+0.05%) |
Aug 13, 2015 | 19.28 | 19.55 | 19.26 | 19.46 | 473,750 | +0.11(+0.55%) |
Aug 12, 2015 | 19.11 | 19.41 | 18.85 | 19.35 | 858,177 | +0.12(+0.60%) |
Aug 11, 2015 | 19.23 | 19.60 | 18.92 | 19.23 | 826,106 | -0.27(-1.39%) |
Aug 10, 2015 | 19.18 | 19.55 | 19.18 | 19.51 | 540,901 | +0.35(+1.82%) |
Aug 07, 2015 | 19.35 | 19.93 | 18.86 | 19.16 | 567,013 | -0.19(-1.00%) |
Aug 06, 2015 | 20.78 | 20.78 | 18.83 | 19.35 | 1,387,848 | -1.19(-5.79%) |
Aug 05, 2015 | 20.59 | 21.00 | 20.38 | 20.54 | 826,223 | +0.09(+0.43%) |
Aug 04, 2015 | 20.65 | 20.74 | 20.22 | 20.45 | 1,571,971 | -0.29(-1.40%) |