Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.62 | 18.12 | 17.17 | 18.08 | 61,973 | +0.66(+3.79%) |
Oct 29, 2015 | 17.44 | 17.91 | 17.16 | 17.42 | 73,035 | -0.40(-2.24%) |
Oct 28, 2015 | 16.69 | 17.85 | 16.40 | 17.82 | 62,622 | +1.22(+7.35%) |
Oct 27, 2015 | 16.98 | 17.33 | 16.25 | 16.60 | 181,444 | -0.52(-3.04%) |
Oct 26, 2015 | 16.67 | 17.81 | 16.23 | 17.12 | 68,791 | +0.27(+1.60%) |
Oct 23, 2015 | 16.21 | 17.11 | 16.21 | 16.85 | 47,282 | +0.72(+4.46%) |
Oct 22, 2015 | 15.85 | 16.56 | 15.36 | 16.13 | 54,121 | +0.38(+2.41%) |
Oct 21, 2015 | 16.29 | 16.29 | 15.38 | 15.75 | 51,078 | -0.40(-2.48%) |
Oct 20, 2015 | 16.69 | 16.69 | 15.65 | 16.15 | 31,289 | -0.49(-2.94%) |
Oct 19, 2015 | 16.65 | 17.16 | 16.01 | 16.64 | 39,967 | -0.19(-1.13%) |
Oct 16, 2015 | 16.50 | 16.87 | 15.86 | 16.83 | 57,322 | +0.42(+2.56%) |
Oct 15, 2015 | 15.45 | 16.41 | 15.00 | 16.41 | 77,521 | +0.95(+6.14%) |
Oct 14, 2015 | 15.20 | 15.78 | 14.61 | 15.46 | 35,760 | +0.44(+2.93%) |
Oct 13, 2015 | 16.17 | 16.25 | 15.00 | 15.02 | 51,342 | -0.92(-5.77%) |
Oct 12, 2015 | 16.49 | 16.49 | 15.65 | 15.94 | 46,677 | -0.30(-1.85%) |
Oct 09, 2015 | 16.31 | 16.58 | 16.11 | 16.24 | 40,800 | +0.10(+0.62%) |
Oct 08, 2015 | 15.83 | 16.23 | 15.61 | 16.14 | 81,827 | +0.14(+0.88%) |
Oct 07, 2015 | 16.78 | 16.81 | 15.54 | 16.00 | 156,840 | -0.82(-4.88%) |
Oct 06, 2015 | 17.46 | 18.07 | 15.98 | 16.82 | 91,320 | -0.70(-4.00%) |
Oct 05, 2015 | 17.12 | 17.78 | 16.88 | 17.52 | 120,998 | +0.82(+4.91%) |
Oct 02, 2015 | 15.10 | 16.79 | 14.75 | 16.70 | 112,624 | +1.37(+8.94%) |
Oct 01, 2015 | 14.98 | 15.43 | 14.49 | 15.33 | 80,565 | +0.32(+2.13%) |
Sep 30, 2015 | 14.75 | 15.44 | 14.50 | 15.01 | 213,208 | +0.46(+3.16%) |
Sep 29, 2015 | 16.45 | 16.82 | 14.15 | 14.55 | 263,509 | -2.00(-12.08%) |
Sep 28, 2015 | 16.12 | 16.72 | 15.40 | 16.55 | 145,992 | +0.21(+1.29%) |
Sep 25, 2015 | 18.70 | 18.83 | 15.69 | 16.34 | 106,432 | -2.01(-10.95%) |
Sep 24, 2015 | 18.39 | 18.60 | 17.89 | 18.35 | 52,080 | -0.07(-0.38%) |
Sep 23, 2015 | 18.68 | 18.85 | 17.70 | 18.42 | 75,949 | -0.15(-0.81%) |
Sep 22, 2015 | 19.50 | 19.75 | 18.26 | 18.57 | 80,908 | -1.24(-6.26%) |
Sep 21, 2015 | 21.57 | 21.70 | 19.60 | 19.81 | 110,036 | -1.82(-8.41%) |
Sep 18, 2015 | 20.31 | 21.65 | 20.21 | 21.63 | 198,482 | +0.97(+4.70%) |
Sep 17, 2015 | 20.74 | 20.83 | 19.93 | 20.66 | 122,483 | -0.01(-0.05%) |
Sep 16, 2015 | 20.94 | 21.00 | 20.33 | 20.67 | 37,163 | -0.18(-0.86%) |
Sep 15, 2015 | 20.74 | 21.36 | 20.25 | 20.85 | 124,771 | -0.16(-0.76%) |
Sep 14, 2015 | 21.34 | 21.69 | 20.23 | 21.01 | 34,177 | -0.50(-2.32%) |
Sep 11, 2015 | 20.99 | 21.85 | 20.86 | 21.51 | 113,330 | +0.09(+0.42%) |
Sep 10, 2015 | 20.22 | 21.77 | 20.22 | 21.42 | 140,228 | +0.93(+4.54%) |
Sep 09, 2015 | 21.10 | 21.10 | 19.49 | 20.49 | 76,462 | -0.48(-2.29%) |
Sep 08, 2015 | 20.64 | 21.01 | 20.10 | 20.97 | 57,237 | +0.51(+2.49%) |
Sep 04, 2015 | 20.18 | 20.46 | 20.46 | 20.46 | 23,400 | -0.03(-0.15%) |
Sep 03, 2015 | 21.42 | 21.61 | 20.23 | 20.49 | 52,728 | -0.83(-3.89%) |
Sep 02, 2015 | 21.18 | 21.32 | 19.90 | 21.32 | 95,826 | +0.28(+1.33%) |
Sep 01, 2015 | 21.80 | 21.80 | 20.53 | 21.04 | 114,544 | -0.81(-3.71%) |
Aug 31, 2015 | 21.52 | 22.24 | 20.78 | 21.85 | 171,267 | +0.31(+1.44%) |
Aug 28, 2015 | 20.37 | 21.89 | 19.66 | 21.54 | 240,469 | +0.88(+4.26%) |
Aug 27, 2015 | 21.74 | 21.97 | 20.14 | 20.66 | 83,538 | -0.84(-3.91%) |
Aug 26, 2015 | 21.36 | 21.50 | 20.26 | 21.50 | 116,866 | +0.59(+2.82%) |
Aug 25, 2015 | 20.80 | 21.23 | 20.11 | 20.91 | 108,093 | +0.49(+2.40%) |
Aug 24, 2015 | 19.60 | 21.90 | 19.60 | 20.42 | 158,280 | -0.20(-0.97%) |
Aug 21, 2015 | 18.85 | 21.57 | 18.81 | 20.62 | 174,040 | +0.51(+2.54%) |
Aug 20, 2015 | 19.92 | 20.29 | 19.63 | 20.11 | 162,538 | -0.30(-1.47%) |
Aug 19, 2015 | 20.51 | 20.68 | 19.80 | 20.41 | 73,044 | -0.53(-2.53%) |
Aug 18, 2015 | 21.05 | 21.55 | 20.35 | 20.94 | 152,164 | -0.10(-0.48%) |
Aug 17, 2015 | 20.30 | 22.20 | 19.88 | 21.04 | 223,237 | +1.69(+8.73%) |
Aug 14, 2015 | 20.41 | 20.75 | 18.76 | 19.35 | 87,757 | -0.86(-4.26%) |
Aug 13, 2015 | 17.90 | 20.66 | 17.50 | 20.21 | 189,822 | +2.39(+13.41%) |
Aug 12, 2015 | 17.01 | 17.84 | 16.11 | 17.82 | 130,843 | +0.87(+5.13%) |
Aug 11, 2015 | 18.35 | 18.35 | 16.89 | 16.95 | 121,636 | -1.33(-7.28%) |
Aug 10, 2015 | 18.72 | 19.15 | 18.08 | 18.28 | 90,334 | -0.44(-2.35%) |
Aug 07, 2015 | 18.30 | 19.15 | 17.26 | 18.72 | 199,345 | +0.11(+0.59%) |
Aug 06, 2015 | 20.73 | 20.73 | 18.61 | 18.61 | 102,203 | -1.95(-9.48%) |
Aug 05, 2015 | 20.75 | 21.05 | 20.26 | 20.56 | 71,611 | -0.30(-1.44%) |
Aug 04, 2015 | 20.93 | 21.49 | 20.50 | 20.86 | 100,130 | -0.03(-0.14%) |