Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.76 | 16.92 | 16.17 | 16.48 | 60,860 | -0.31(-1.85%) |
Oct 29, 2015 | 17.32 | 18.00 | 16.57 | 16.79 | 107,088 | -0.63(-3.62%) |
Oct 28, 2015 | 17.14 | 17.99 | 16.60 | 17.42 | 253,155 | +0.27(+1.57%) |
Oct 27, 2015 | 16.20 | 17.23 | 16.07 | 17.15 | 208,067 | +0.89(+5.47%) |
Oct 26, 2015 | 15.38 | 16.90 | 15.20 | 16.26 | 149,319 | +0.75(+4.84%) |
Oct 23, 2015 | 14.54 | 15.53 | 13.96 | 15.51 | 143,798 | +1.22(+8.54%) |
Oct 22, 2015 | 14.62 | 14.90 | 13.79 | 14.29 | 128,926 | -0.22(-1.52%) |
Oct 21, 2015 | 15.20 | 15.20 | 14.02 | 14.51 | 201,543 | -0.50(-3.33%) |
Oct 20, 2015 | 15.36 | 16.01 | 14.44 | 15.01 | 226,381 | -0.49(-3.16%) |
Oct 19, 2015 | 15.25 | 16.43 | 15.00 | 15.50 | 505,298 | +0.40(+2.65%) |
Oct 16, 2015 | 15.52 | 15.81 | 14.61 | 15.10 | 96,977 | -0.38(-2.45%) |
Oct 15, 2015 | 13.86 | 15.53 | 13.86 | 15.48 | 139,066 | +1.60(+11.53%) |
Oct 14, 2015 | 14.49 | 14.72 | 13.43 | 13.88 | 164,153 | -0.50(-3.48%) |
Oct 13, 2015 | 15.02 | 15.47 | 14.13 | 14.38 | 143,950 | -0.83(-5.46%) |
Oct 12, 2015 | 15.33 | 15.55 | 14.72 | 15.21 | 111,885 | +0.02(+0.13%) |
Oct 09, 2015 | 14.84 | 15.49 | 14.41 | 15.19 | 96,992 | +0.27(+1.81%) |
Oct 08, 2015 | 14.58 | 15.10 | 13.96 | 14.92 | 241,633 | +0.12(+0.81%) |
Oct 07, 2015 | 13.94 | 14.85 | 13.49 | 14.80 | 224,810 | +0.85(+6.09%) |
Oct 06, 2015 | 15.05 | 15.05 | 13.37 | 13.95 | 453,583 | -1.19(-7.86%) |
Oct 05, 2015 | 14.50 | 15.38 | 14.25 | 15.14 | 247,353 | +0.64(+4.41%) |
Oct 02, 2015 | 13.97 | 14.66 | 13.08 | 14.50 | 301,110 | +0.86(+6.30%) |
Oct 01, 2015 | 14.65 | 14.65 | 13.22 | 13.64 | 302,483 | -1.22(-8.21%) |
Sep 30, 2015 | 14.67 | 14.96 | 13.71 | 14.86 | 475,187 | +0.43(+2.98%) |
Sep 29, 2015 | 16.38 | 16.38 | 14.02 | 14.43 | 567,158 | -1.96(-11.99%) |
Sep 28, 2015 | 18.82 | 19.09 | 16.29 | 16.39 | 453,759 | -2.62(-13.76%) |
Sep 25, 2015 | 22.00 | 23.18 | 18.47 | 19.01 | 845,849 | -4.37(-18.69%) |
Sep 24, 2015 | 24.84 | 25.05 | 22.50 | 23.38 | 297,198 | -1.68(-6.70%) |
Sep 23, 2015 | 25.09 | 25.88 | 24.61 | 25.06 | 212,328 | -0.03(-0.12%) |
Sep 22, 2015 | 24.75 | 25.22 | 23.69 | 25.09 | 306,507 | -0.03(-0.12%) |
Sep 21, 2015 | 25.48 | 25.48 | 23.93 | 25.12 | 302,635 | +0.13(+0.52%) |
Sep 18, 2015 | 22.32 | 26.10 | 22.22 | 24.99 | 551,113 | +2.23(+9.80%) |
Sep 17, 2015 | 23.36 | 24.10 | 22.13 | 22.76 | 206,921 | -0.72(-3.07%) |
Sep 16, 2015 | 23.61 | 23.74 | 22.19 | 23.48 | 265,880 | -0.03(-0.13%) |
Sep 15, 2015 | 24.82 | 25.40 | 23.29 | 23.51 | 230,906 | -0.99(-4.04%) |
Sep 14, 2015 | 23.29 | 24.64 | 22.80 | 24.50 | 356,921 | +1.08(+4.61%) |
Sep 11, 2015 | 23.03 | 23.48 | 22.70 | 23.42 | 176,667 | +0.14(+0.60%) |
Sep 10, 2015 | 22.01 | 23.79 | 20.89 | 23.28 | 628,282 | +1.26(+5.72%) |
Sep 09, 2015 | 21.95 | 22.29 | 19.68 | 22.02 | 2,497,084 | -6.98(-24.07%) |
Sep 08, 2015 | 27.64 | 29.09 | 27.06 | 29.00 | 313,800 | +1.71(+6.27%) |
Sep 04, 2015 | 25.39 | 27.29 | 27.29 | 27.29 | 109,800 | +1.65(+6.44%) |
Sep 03, 2015 | 26.29 | 26.42 | 25.57 | 25.64 | 85,330 | -0.68(-2.58%) |
Sep 02, 2015 | 25.86 | 26.43 | 23.24 | 26.32 | 253,450 | +1.76(+7.17%) |
Sep 01, 2015 | 23.67 | 24.96 | 23.02 | 24.56 | 138,792 | +0.45(+1.87%) |
Aug 31, 2015 | 25.21 | 25.63 | 23.89 | 24.11 | 205,499 | -1.18(-4.67%) |
Aug 28, 2015 | 24.76 | 25.39 | 24.39 | 25.29 | 80,070 | +0.58(+2.35%) |
Aug 27, 2015 | 24.18 | 25.61 | 23.59 | 24.71 | 144,091 | +0.74(+3.09%) |
Aug 26, 2015 | 23.11 | 24.31 | 22.47 | 23.97 | 119,494 | +1.21(+5.32%) |
Aug 25, 2015 | 23.87 | 23.89 | 22.38 | 22.76 | 94,515 | -0.13(-0.57%) |
Aug 24, 2015 | 23.30 | 24.37 | 22.51 | 22.89 | 110,171 | -1.50(-6.15%) |
Aug 21, 2015 | 23.67 | 25.19 | 23.12 | 24.39 | 152,800 | +0.31(+1.29%) |
Aug 20, 2015 | 23.93 | 24.62 | 23.88 | 24.08 | 138,586 | -0.07(-0.29%) |
Aug 19, 2015 | 24.27 | 24.68 | 23.90 | 24.15 | 120,042 | -0.06(-0.25%) |
Aug 18, 2015 | 23.82 | 24.48 | 23.74 | 24.21 | 132,390 | +0.04(+0.17%) |
Aug 17, 2015 | 22.88 | 24.18 | 22.41 | 24.17 | 89,773 | +1.07(+4.63%) |
Aug 14, 2015 | 22.83 | 23.47 | 22.69 | 23.10 | 108,533 | +0.13(+0.57%) |
Aug 13, 2015 | 22.75 | 23.88 | 22.75 | 22.97 | 90,062 | +0.22(+0.97%) |
Aug 12, 2015 | 22.35 | 22.91 | 21.45 | 22.75 | 74,577 | +0.30(+1.34%) |
Aug 11, 2015 | 23.22 | 23.79 | 22.02 | 22.45 | 139,622 | -1.12(-4.75%) |
Aug 10, 2015 | 23.53 | 25.09 | 23.51 | 23.57 | 112,801 | +0.46(+1.99%) |
Aug 07, 2015 | 22.32 | 23.34 | 21.58 | 23.11 | 133,475 | +0.57(+2.53%) |
Aug 06, 2015 | 24.00 | 24.25 | 22.00 | 22.54 | 131,773 | -1.39(-5.81%) |
Aug 05, 2015 | 23.82 | 24.26 | 23.41 | 23.93 | 110,846 | +0.17(+0.72%) |
Aug 04, 2015 | 24.24 | 24.62 | 23.52 | 23.76 | 170,081 | -0.56(-2.30%) |