Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.39 | 18.47 | 17.88 | 18.20 | 547,827 | -0.23(-1.23%) |
Oct 29, 2015 | 18.17 | 18.65 | 18.13 | 18.43 | 592,764 | +0.18(+0.97%) |
Oct 28, 2015 | 17.39 | 18.32 | 17.39 | 18.25 | 860,794 | +0.90(+5.16%) |
Oct 27, 2015 | 17.75 | 17.76 | 17.31 | 17.36 | 493,763 | -0.54(-3.03%) |
Oct 26, 2015 | 17.93 | 18.07 | 17.88 | 17.90 | 448,692 | -0.06(-0.33%) |
Oct 23, 2015 | 17.92 | 18.11 | 17.77 | 17.96 | 631,196 | +0.23(+1.28%) |
Oct 22, 2015 | 17.16 | 17.80 | 17.12 | 17.73 | 651,467 | +0.64(+3.75%) |
Oct 21, 2015 | 17.31 | 17.33 | 17.07 | 17.09 | 437,850 | -0.15(-0.86%) |
Oct 20, 2015 | 16.84 | 17.28 | 16.76 | 17.24 | 552,024 | +0.39(+2.34%) |
Oct 19, 2015 | 16.78 | 16.88 | 16.72 | 16.84 | 266,738 | -0.07(-0.41%) |
Oct 16, 2015 | 17.33 | 17.40 | 16.75 | 16.91 | 417,124 | -0.42(-2.44%) |
Oct 15, 2015 | 17.31 | 17.34 | 16.53 | 17.34 | 673,663 | -0.24(-1.35%) |
Oct 14, 2015 | 17.84 | 17.84 | 17.44 | 17.57 | 499,862 | -0.35(-1.98%) |
Oct 13, 2015 | 17.91 | 18.19 | 17.77 | 17.93 | 413,653 | -0.08(-0.44%) |
Oct 12, 2015 | 18.20 | 18.20 | 17.94 | 18.01 | 274,881 | -0.13(-0.71%) |
Oct 09, 2015 | 18.36 | 18.59 | 18.08 | 18.13 | 526,459 | -0.14(-0.75%) |
Oct 08, 2015 | 17.54 | 18.39 | 17.54 | 18.27 | 508,709 | +0.66(+3.75%) |
Oct 07, 2015 | 17.51 | 18.04 | 17.39 | 17.61 | 554,639 | +0.18(+1.02%) |
Oct 06, 2015 | 17.33 | 17.66 | 17.20 | 17.43 | 577,617 | +0.13(+0.74%) |
Oct 05, 2015 | 16.66 | 17.31 | 16.18 | 17.31 | 1,478,523 | +0.36(+2.15%) |
Oct 02, 2015 | 16.23 | 16.94 | 16.09 | 16.94 | 765,476 | +0.48(+2.93%) |
Oct 01, 2015 | 16.73 | 16.83 | 16.19 | 16.46 | 1,089,584 | -0.27(-1.59%) |
Sep 30, 2015 | 16.69 | 16.76 | 16.36 | 16.73 | 749,608 | +0.14(+0.83%) |
Sep 29, 2015 | 16.90 | 16.93 | 16.50 | 16.59 | 1,078,791 | -0.25(-1.46%) |
Sep 28, 2015 | 17.41 | 17.41 | 16.80 | 16.83 | 1,007,605 | -0.65(-3.72%) |
Sep 25, 2015 | 17.89 | 17.89 | 17.41 | 17.48 | 389,445 | -0.32(-1.77%) |
Sep 24, 2015 | 17.77 | 17.81 | 17.45 | 17.80 | 368,138 | -0.09(-0.50%) |
Sep 23, 2015 | 18.43 | 18.50 | 17.84 | 17.89 | 234,838 | -0.49(-2.68%) |
Sep 22, 2015 | 18.46 | 18.65 | 18.27 | 18.38 | 349,608 | -0.32(-1.69%) |
Sep 21, 2015 | 18.68 | 18.94 | 18.48 | 18.70 | 569,865 | +0.14(+0.74%) |
Sep 18, 2015 | 18.74 | 18.76 | 18.42 | 18.56 | 698,555 | -0.43(-2.28%) |
Sep 17, 2015 | 19.20 | 19.31 | 18.93 | 18.99 | 268,929 | -0.28(-1.43%) |
Sep 16, 2015 | 19.04 | 19.36 | 19.03 | 19.27 | 301,795 | +0.20(+1.03%) |
Sep 15, 2015 | 18.75 | 19.11 | 18.70 | 19.07 | 306,550 | +0.36(+1.95%) |
Sep 14, 2015 | 19.12 | 19.12 | 18.65 | 18.71 | 270,082 | -0.41(-2.16%) |
Sep 11, 2015 | 19.27 | 19.29 | 18.92 | 19.12 | 302,481 | -0.24(-1.22%) |
Sep 10, 2015 | 19.41 | 19.62 | 19.27 | 19.36 | 361,218 | -0.09(-0.46%) |
Sep 09, 2015 | 19.93 | 19.97 | 19.41 | 19.44 | 373,650 | -0.32(-1.60%) |
Sep 08, 2015 | 19.64 | 19.92 | 19.55 | 19.76 | 515,394 | +0.46(+2.40%) |
Sep 04, 2015 | 19.38 | 19.30 | 19.30 | 19.30 | 404,766 | -0.24(-1.21%) |
Sep 03, 2015 | 19.39 | 19.79 | 19.33 | 19.53 | 441,884 | +0.12(+0.61%) |
Sep 02, 2015 | 19.43 | 19.74 | 19.14 | 19.41 | 604,844 | +0.21(+1.08%) |
Sep 01, 2015 | 19.37 | 19.50 | 19.02 | 19.21 | 1,058,090 | -0.54(-2.74%) |
Aug 31, 2015 | 19.50 | 19.86 | 19.25 | 19.75 | 722,414 | +0.20(+1.01%) |
Aug 28, 2015 | 19.23 | 19.65 | 19.17 | 19.55 | 944,490 | +0.34(+1.79%) |
Aug 27, 2015 | 19.00 | 19.34 | 18.83 | 19.21 | 844,386 | +0.43(+2.31%) |
Aug 26, 2015 | 18.95 | 18.95 | 18.50 | 18.77 | 1,179,460 | +0.17(+0.90%) |
Aug 25, 2015 | 19.82 | 19.82 | 18.55 | 18.61 | 919,565 | -0.67(-3.47%) |
Aug 24, 2015 | 18.28 | 19.84 | 17.72 | 19.28 | 806,908 | -0.09(-0.46%) |
Aug 21, 2015 | 19.49 | 19.96 | 19.14 | 19.37 | 1,215,522 | -0.80(-3.96%) |
Aug 20, 2015 | 20.34 | 20.39 | 20.16 | 20.16 | 731,714 | -0.32(-1.54%) |
Aug 19, 2015 | 20.80 | 20.81 | 20.42 | 20.48 | 297,506 | -0.50(-2.39%) |
Aug 18, 2015 | 21.11 | 21.11 | 20.94 | 20.98 | 312,295 | -0.12(-0.56%) |
Aug 17, 2015 | 21.00 | 21.16 | 20.85 | 21.10 | 904,373 | +0.10(+0.47%) |
Aug 14, 2015 | 20.88 | 21.05 | 20.80 | 21.00 | 537,611 | +0.08(+0.38%) |
Aug 13, 2015 | 21.06 | 21.13 | 20.88 | 20.92 | 417,593 | -0.16(-0.75%) |
Aug 12, 2015 | 21.02 | 21.23 | 20.93 | 21.08 | 860,140 | -0.08(-0.37%) |
Aug 11, 2015 | 21.12 | 21.26 | 21.03 | 21.16 | 736,399 | -0.16(-0.74%) |
Aug 10, 2015 | 20.76 | 21.49 | 20.61 | 21.32 | 1,525,317 | +0.71(+3.44%) |
Aug 07, 2015 | 20.52 | 20.76 | 20.52 | 20.61 | 654,051 | -0.05(-0.24%) |
Aug 06, 2015 | 20.95 | 20.99 | 20.58 | 20.66 | 1,363,643 | -0.39(-1.87%) |
Aug 05, 2015 | 20.78 | 21.25 | 20.72 | 21.05 | 1,397,066 | +0.27(+1.28%) |
Aug 04, 2015 | 20.58 | 21.06 | 20.58 | 20.78 | 1,391,499 | +0.21(+1.01%) |