Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.64 | 17.64 | 17.28 | 17.36 | 1,278,350 | -0.11(-0.64%) |
Oct 29, 2015 | 17.44 | 17.72 | 17.36 | 17.47 | 3,690,956 | -0.64(-3.52%) |
Oct 28, 2015 | 18.64 | 18.66 | 18.03 | 18.11 | 1,104,281 | -0.51(-2.73%) |
Oct 27, 2015 | 18.77 | 18.77 | 18.60 | 18.62 | 375,778 | -0.33(-1.73%) |
Oct 26, 2015 | 19.03 | 19.09 | 18.83 | 18.94 | 321,913 | +0.03(+0.14%) |
Oct 23, 2015 | 18.83 | 18.96 | 18.83 | 18.92 | 589,853 | +0.16(+0.87%) |
Oct 22, 2015 | 18.47 | 18.83 | 18.43 | 18.75 | 677,725 | +0.66(+3.67%) |
Oct 21, 2015 | 18.29 | 18.39 | 18.09 | 18.09 | 375,452 | -0.21(-1.13%) |
Oct 20, 2015 | 18.25 | 18.33 | 18.19 | 18.30 | 338,999 | +0.26(+1.43%) |
Oct 19, 2015 | 18.32 | 18.32 | 18.00 | 18.04 | 419,810 | -0.25(-1.37%) |
Oct 16, 2015 | 18.20 | 18.30 | 18.06 | 18.29 | 512,010 | +0.03(+0.19%) |
Oct 15, 2015 | 18.25 | 18.26 | 17.98 | 18.25 | 348,492 | +0.36(+2.02%) |
Oct 14, 2015 | 17.87 | 18.07 | 17.87 | 17.89 | 604,811 | +0.15(+0.83%) |
Oct 13, 2015 | 17.75 | 18.00 | 17.54 | 17.75 | 668,494 | -1.10(-5.85%) |
Oct 12, 2015 | 18.95 | 18.95 | 18.81 | 18.85 | 802,079 | -0.12(-0.64%) |
Oct 09, 2015 | 18.61 | 19.01 | 18.51 | 18.97 | 3,360,087 | +0.72(+3.97%) |
Oct 08, 2015 | 17.66 | 18.25 | 17.56 | 18.25 | 673,266 | +0.59(+3.32%) |
Oct 07, 2015 | 17.71 | 17.92 | 17.50 | 17.66 | 2,492,583 | +0.71(+4.17%) |
Oct 06, 2015 | 16.89 | 17.02 | 16.80 | 16.95 | 790,993 | +0.67(+4.13%) |
Oct 05, 2015 | 16.03 | 16.32 | 16.02 | 16.28 | 767,914 | +0.85(+5.53%) |
Oct 02, 2015 | 14.88 | 15.43 | 14.77 | 15.43 | 615,549 | +0.31(+2.05%) |
Oct 01, 2015 | 15.22 | 15.23 | 15.02 | 15.12 | 321,591 | -0.12(-0.79%) |
Sep 30, 2015 | 15.24 | 15.28 | 15.06 | 15.24 | 672,130 | +0.40(+2.67%) |
Sep 29, 2015 | 14.85 | 14.89 | 14.59 | 14.84 | 1,551,072 | +0.55(+3.86%) |
Sep 28, 2015 | 14.63 | 14.71 | 14.23 | 14.29 | 774,911 | -0.63(-4.21%) |
Sep 25, 2015 | 15.09 | 15.24 | 14.84 | 14.92 | 1,051,318 | +0.03(+0.17%) |
Sep 24, 2015 | 14.88 | 14.95 | 14.69 | 14.89 | 1,181,901 | -0.22(-1.48%) |
Sep 23, 2015 | 15.37 | 15.38 | 15.12 | 15.12 | 631,161 | -0.60(-3.84%) |
Sep 22, 2015 | 15.79 | 15.82 | 15.60 | 15.72 | 398,424 | -0.30(-1.88%) |
Sep 21, 2015 | 16.12 | 16.19 | 16.01 | 16.02 | 420,907 | +0.08(+0.49%) |
Sep 18, 2015 | 16.11 | 16.31 | 15.92 | 15.95 | 1,130,605 | -0.53(-3.19%) |
Sep 17, 2015 | 16.18 | 16.82 | 16.18 | 16.47 | 792,070 | +0.18(+1.11%) |
Sep 16, 2015 | 16.07 | 16.37 | 16.02 | 16.29 | 1,102,213 | -0.01(-0.05%) |
Sep 15, 2015 | 16.16 | 16.32 | 16.08 | 16.30 | 483,922 | +0.10(+0.64%) |
Sep 14, 2015 | 16.39 | 16.39 | 16.09 | 16.20 | 719,273 | -0.24(-1.47%) |
Sep 11, 2015 | 16.32 | 16.44 | 16.25 | 16.44 | 455,375 | +0.27(+1.65%) |
Sep 10, 2015 | 16.08 | 16.30 | 16.03 | 16.17 | 601,025 | +0.14(+0.86%) |
Sep 09, 2015 | 16.48 | 16.48 | 16.01 | 16.03 | 519,063 | -0.28(-1.69%) |
Sep 08, 2015 | 16.20 | 16.33 | 16.05 | 16.31 | 547,056 | -0.05(-0.32%) |
Sep 04, 2015 | 16.66 | 16.36 | 16.36 | 16.36 | 583,300 | -0.47(-2.76%) |
Sep 03, 2015 | 16.82 | 17.14 | 16.82 | 16.82 | 676,641 | -0.06(-0.36%) |
Sep 02, 2015 | 16.76 | 16.91 | 16.63 | 16.89 | 683,556 | +0.25(+1.50%) |
Sep 01, 2015 | 16.71 | 16.96 | 16.52 | 16.64 | 1,302,036 | -0.53(-3.11%) |
Aug 31, 2015 | 17.37 | 17.43 | 17.06 | 17.17 | 1,424,969 | -0.23(-1.34%) |
Aug 28, 2015 | 17.11 | 17.40 | 17.11 | 17.40 | 1,880,625 | -0.14(-0.79%) |
Aug 27, 2015 | 17.02 | 17.55 | 17.02 | 17.54 | 1,617,015 | +1.39(+8.59%) |
Aug 26, 2015 | 15.75 | 16.22 | 15.73 | 16.15 | 1,284,889 | +0.89(+5.81%) |
Aug 25, 2015 | 15.98 | 16.28 | 15.26 | 15.27 | 1,744,981 | +0.04(+0.28%) |
Aug 24, 2015 | 14.94 | 15.70 | 14.65 | 15.22 | 2,254,547 | -0.79(-4.95%) |
Aug 21, 2015 | 16.64 | 16.90 | 16.00 | 16.01 | 1,499,299 | -1.04(-6.11%) |
Aug 20, 2015 | 17.18 | 17.18 | 16.97 | 17.06 | 836,150 | -0.27(-1.54%) |
Aug 19, 2015 | 17.36 | 17.52 | 17.14 | 17.32 | 1,085,992 | -0.22(-1.23%) |
Aug 18, 2015 | 17.61 | 17.75 | 17.48 | 17.54 | 481,326 | -0.34(-1.88%) |
Aug 17, 2015 | 17.88 | 17.92 | 17.71 | 17.88 | 612,210 | -0.10(-0.57%) |
Aug 14, 2015 | 18.00 | 18.13 | 17.95 | 17.98 | 433,046 | +0.15(+0.82%) |
Aug 13, 2015 | 17.88 | 17.90 | 17.74 | 17.83 | 637,152 | +0.35(+2.02%) |
Aug 12, 2015 | 17.57 | 17.59 | 17.30 | 17.48 | 1,589,113 | -0.88(-4.79%) |
Aug 11, 2015 | 18.44 | 18.48 | 18.12 | 18.36 | 1,301,514 | -1.00(-5.16%) |
Aug 10, 2015 | 19.21 | 19.39 | 19.19 | 19.36 | 275,101 | +0.23(+1.22%) |
Aug 07, 2015 | 19.24 | 19.25 | 19.07 | 19.12 | 260,357 | -0.28(-1.42%) |
Aug 06, 2015 | 19.53 | 19.56 | 19.30 | 19.40 | 404,078 | -0.18(-0.92%) |
Aug 05, 2015 | 19.73 | 19.94 | 19.54 | 19.58 | 355,047 | +0.30(+1.56%) |
Aug 04, 2015 | 19.31 | 19.47 | 19.20 | 19.28 | 427,625 | +0.05(+0.27%) |