Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.32 | 16.52 | 16.03 | 16.09 | 1,071,272 | -0.26(-1.58%) |
Oct 29, 2015 | 16.05 | 16.70 | 16.02 | 16.35 | 1,163,559 | +0.18(+1.12%) |
Oct 28, 2015 | 16.21 | 16.65 | 16.02 | 16.17 | 1,184,937 | -0.37(-2.23%) |
Oct 27, 2015 | 16.49 | 16.72 | 16.26 | 16.54 | 763,032 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.65 | 16.39 | 16.63 | 558,549 | +0.28(+1.73%) |
Oct 23, 2015 | 16.43 | 16.52 | 16.24 | 16.35 | 690,159 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.63 | 16.10 | 16.16 | 705,985 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.30 | 16.00 | 16.14 | 595,316 | -0.01(-0.05%) |
Oct 20, 2015 | 16.19 | 16.32 | 15.90 | 16.15 | 654,203 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.03 | 16.07 | 681,336 | -0.68(-4.05%) |
Oct 16, 2015 | 16.75 | 16.80 | 16.47 | 16.75 | 587,396 | +0.13(+0.78%) |
Oct 15, 2015 | 16.41 | 16.68 | 16.27 | 16.62 | 607,548 | +0.21(+1.31%) |
Oct 14, 2015 | 16.81 | 16.98 | 16.33 | 16.40 | 970,215 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.68 | 16.10 | 16.62 | 1,191,271 | +0.16(+0.99%) |
Oct 12, 2015 | 17.09 | 17.13 | 16.16 | 16.45 | 1,079,013 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.67 | 16.23 | 16.55 | 871,112 | +0.33(+2.01%) |
Oct 08, 2015 | 16.43 | 16.61 | 16.09 | 16.22 | 1,262,874 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.53 | 15.89 | 16.28 | 1,257,218 | +0.45(+2.82%) |
Oct 06, 2015 | 16.24 | 16.51 | 15.58 | 15.84 | 885,358 | +0.02(+0.11%) |
Oct 05, 2015 | 14.66 | 15.81 | 14.60 | 15.82 | 2,001,196 | +1.33(+9.19%) |
Oct 02, 2015 | 14.17 | 14.54 | 14.12 | 14.49 | 1,288,647 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.17 | 14.19 | 712,433 | -0.24(-1.67%) |
Sep 30, 2015 | 14.68 | 14.69 | 14.26 | 14.43 | 1,031,281 | +0.04(+0.30%) |
Sep 29, 2015 | 15.03 | 15.12 | 14.32 | 14.38 | 1,274,033 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.77 | 14.86 | 1,236,424 | -0.93(-5.88%) |
Sep 25, 2015 | 16.33 | 16.33 | 15.77 | 15.78 | 1,328,442 | -0.17(-1.08%) |
Sep 24, 2015 | 16.32 | 16.40 | 15.58 | 15.96 | 1,178,993 | -0.52(-3.18%) |
Sep 23, 2015 | 16.88 | 16.96 | 16.41 | 16.48 | 642,901 | -0.33(-1.99%) |
Sep 22, 2015 | 17.16 | 17.47 | 16.67 | 16.82 | 920,472 | -0.40(-2.34%) |
Sep 21, 2015 | 17.44 | 17.44 | 17.13 | 17.22 | 704,963 | +0.05(+0.30%) |
Sep 18, 2015 | 17.70 | 17.70 | 17.16 | 17.17 | 1,494,717 | -0.63(-3.52%) |
Sep 17, 2015 | 17.58 | 18.21 | 17.33 | 17.79 | 882,288 | +0.43(+2.47%) |
Sep 16, 2015 | 17.80 | 17.83 | 17.33 | 17.36 | 600,094 | -0.23(-1.32%) |
Sep 15, 2015 | 17.38 | 17.73 | 17.29 | 17.60 | 561,079 | +0.12(+0.69%) |
Sep 14, 2015 | 17.64 | 17.70 | 17.25 | 17.48 | 418,947 | -0.21(-1.17%) |
Sep 11, 2015 | 17.59 | 17.84 | 17.34 | 17.68 | 477,821 | +0.11(+0.64%) |
Sep 10, 2015 | 17.69 | 17.82 | 17.39 | 17.57 | 374,949 | -0.17(-0.97%) |
Sep 09, 2015 | 18.09 | 18.30 | 17.66 | 17.74 | 496,723 | -0.21(-1.20%) |
Sep 08, 2015 | 17.75 | 18.00 | 17.60 | 17.96 | 548,847 | +0.64(+3.67%) |
Sep 04, 2015 | 17.34 | 17.32 | 17.32 | 17.32 | 673,151 | -0.33(-1.90%) |
Sep 03, 2015 | 17.46 | 18.26 | 17.22 | 17.66 | 953,917 | +0.52(+3.01%) |
Sep 02, 2015 | 17.57 | 17.63 | 16.87 | 17.14 | 1,508,240 | -0.17(-0.99%) |
Sep 01, 2015 | 17.86 | 18.11 | 17.24 | 17.31 | 1,295,710 | -0.86(-4.73%) |
Aug 31, 2015 | 18.63 | 18.79 | 18.05 | 18.17 | 1,158,495 | -0.64(-3.38%) |
Aug 28, 2015 | 19.09 | 19.36 | 18.72 | 18.81 | 764,774 | -0.37(-1.93%) |
Aug 27, 2015 | 18.96 | 19.46 | 18.66 | 19.18 | 1,707,255 | +1.05(+5.78%) |
Aug 26, 2015 | 17.77 | 18.22 | 17.53 | 18.13 | 1,052,189 | +0.65(+3.73%) |
Aug 25, 2015 | 18.67 | 18.75 | 17.48 | 17.48 | 2,564,598 | +0.32(+1.85%) |
Aug 24, 2015 | 17.29 | 18.15 | 16.93 | 17.16 | 1,726,830 | -1.01(-5.58%) |
Aug 21, 2015 | 18.32 | 18.57 | 17.92 | 18.17 | 1,528,815 | -0.25(-1.35%) |
Aug 20, 2015 | 19.10 | 19.37 | 18.40 | 18.42 | 1,305,906 | -0.96(-4.96%) |
Aug 19, 2015 | 19.57 | 19.94 | 19.30 | 19.38 | 878,652 | -0.40(-2.04%) |
Aug 18, 2015 | 19.05 | 20.27 | 18.95 | 19.79 | 1,809,594 | -0.51(-2.50%) |
Aug 17, 2015 | 20.65 | 20.82 | 20.00 | 20.29 | 766,666 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.54 | 20.89 | 21.29 | 949,265 | +0.39(+1.89%) |
Aug 13, 2015 | 21.07 | 21.34 | 20.65 | 20.89 | 1,068,712 | +0.11(+0.54%) |
Aug 12, 2015 | 20.70 | 20.86 | 20.10 | 20.78 | 939,965 | -0.07(-0.33%) |
Aug 11, 2015 | 21.64 | 21.69 | 20.47 | 20.85 | 1,735,190 | -0.76(-3.54%) |
Aug 10, 2015 | 21.57 | 21.86 | 21.21 | 21.62 | 949,678 | +0.13(+0.60%) |
Aug 07, 2015 | 21.59 | 21.69 | 21.00 | 21.49 | 803,076 | -0.11(-0.52%) |
Aug 06, 2015 | 22.19 | 22.19 | 21.27 | 21.60 | 1,145,154 | -0.28(-1.30%) |
Aug 05, 2015 | 22.67 | 22.76 | 21.72 | 21.88 | 938,155 | -0.39(-1.74%) |
Aug 04, 2015 | 21.90 | 22.55 | 21.90 | 22.27 | 1,592,971 | -0.10(-0.46%) |