Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.40 | 16.45 | 16.21 | 16.34 | 2,664,221 | -0.04(-0.23%) |
Oct 29, 2015 | 16.42 | 16.46 | 16.28 | 16.37 | 1,495,619 | -0.05(-0.30%) |
Oct 28, 2015 | 15.70 | 16.50 | 15.58 | 16.42 | 2,945,768 | +0.02(+0.11%) |
Oct 27, 2015 | 16.23 | 16.47 | 16.16 | 16.40 | 1,566,399 | +0.14(+0.84%) |
Oct 26, 2015 | 16.23 | 16.29 | 16.11 | 16.27 | 1,288,170 | +0.04(+0.27%) |
Oct 23, 2015 | 16.27 | 16.29 | 16.07 | 16.22 | 1,646,744 | -0.03(-0.19%) |
Oct 22, 2015 | 16.17 | 16.31 | 16.16 | 16.26 | 645,666 | +0.11(+0.65%) |
Oct 21, 2015 | 16.24 | 16.26 | 16.11 | 16.15 | 660,586 | -0.06(-0.38%) |
Oct 20, 2015 | 16.11 | 16.22 | 16.05 | 16.21 | 554,023 | +0.06(+0.38%) |
Oct 19, 2015 | 15.96 | 16.15 | 15.96 | 16.15 | 679,868 | +0.17(+1.09%) |
Oct 16, 2015 | 15.68 | 16.03 | 15.68 | 15.98 | 1,427,700 | +0.29(+1.82%) |
Oct 15, 2015 | 15.57 | 15.69 | 15.55 | 15.69 | 1,020,562 | +0.16(+1.04%) |
Oct 14, 2015 | 15.81 | 15.88 | 15.50 | 15.53 | 1,054,092 | -0.26(-1.65%) |
Oct 13, 2015 | 15.89 | 15.99 | 15.74 | 15.79 | 716,594 | -0.14(-0.90%) |
Oct 12, 2015 | 15.94 | 16.11 | 15.89 | 15.93 | 769,558 | +0.01(+0.04%) |
Oct 09, 2015 | 15.99 | 15.99 | 15.81 | 15.93 | 996,613 | -0.10(-0.62%) |
Oct 08, 2015 | 15.78 | 16.03 | 15.65 | 16.03 | 1,927,521 | +0.25(+1.57%) |
Oct 07, 2015 | 15.50 | 15.78 | 15.46 | 15.78 | 1,783,067 | +0.29(+1.84%) |
Oct 06, 2015 | 15.69 | 15.73 | 15.42 | 15.49 | 1,910,407 | -0.23(-1.46%) |
Oct 05, 2015 | 15.52 | 15.74 | 15.46 | 15.72 | 2,362,240 | +0.29(+1.89%) |
Oct 02, 2015 | 15.21 | 15.43 | 15.12 | 15.43 | 1,868,785 | +0.20(+1.35%) |
Oct 01, 2015 | 15.25 | 15.32 | 15.07 | 15.22 | 1,637,341 | +0.01(+0.04%) |
Sep 30, 2015 | 15.30 | 15.32 | 14.99 | 15.22 | 2,294,955 | +0.06(+0.41%) |
Sep 29, 2015 | 14.94 | 15.24 | 14.88 | 15.16 | 1,819,932 | +0.25(+1.67%) |
Sep 28, 2015 | 15.09 | 15.11 | 14.80 | 14.91 | 1,485,331 | -0.22(-1.44%) |
Sep 25, 2015 | 15.11 | 15.17 | 14.99 | 15.13 | 1,392,868 | +0.06(+0.37%) |
Sep 24, 2015 | 15.09 | 15.21 | 14.99 | 15.07 | 1,693,254 | +0.00(+0.02%) |
Sep 23, 2015 | 15.03 | 15.15 | 14.93 | 15.07 | 1,035,631 | +0.09(+0.57%) |
Sep 22, 2015 | 15.00 | 15.10 | 14.96 | 14.98 | 1,316,060 | -0.11(-0.73%) |
Sep 21, 2015 | 14.99 | 15.12 | 14.92 | 15.09 | 877,093 | +0.14(+0.94%) |
Sep 18, 2015 | 14.78 | 15.13 | 14.73 | 14.95 | 1,739,591 | +0.04(+0.25%) |
Sep 17, 2015 | 14.61 | 15.10 | 14.51 | 14.91 | 1,374,610 | +0.30(+2.06%) |
Sep 16, 2015 | 14.48 | 14.66 | 14.46 | 14.61 | 830,578 | +0.14(+0.98%) |
Sep 15, 2015 | 14.31 | 14.53 | 14.20 | 14.47 | 1,213,576 | +0.17(+1.20%) |
Sep 14, 2015 | 14.16 | 14.36 | 14.15 | 14.30 | 1,475,888 | +0.18(+1.30%) |
Sep 11, 2015 | 13.94 | 14.15 | 13.88 | 14.12 | 2,913,452 | +0.20(+1.41%) |
Sep 10, 2015 | 13.88 | 14.15 | 13.71 | 13.92 | 2,157,244 | -0.16(-1.13%) |
Sep 09, 2015 | 14.33 | 14.40 | 14.06 | 14.08 | 2,098,906 | -0.17(-1.21%) |
Sep 08, 2015 | 14.32 | 14.38 | 14.16 | 14.25 | 1,699,846 | +0.06(+0.43%) |
Sep 04, 2015 | 14.35 | 14.19 | 14.19 | 14.19 | 967,494 | -0.27(-1.87%) |
Sep 03, 2015 | 14.44 | 14.53 | 14.38 | 14.46 | 871,073 | +0.06(+0.38%) |
Sep 02, 2015 | 14.59 | 14.64 | 14.35 | 14.40 | 1,856,621 | -0.09(-0.59%) |
Sep 01, 2015 | 14.54 | 14.70 | 14.37 | 14.49 | 1,581,393 | -0.24(-1.62%) |
Aug 31, 2015 | 14.97 | 15.03 | 14.72 | 14.73 | 1,918,851 | -0.28(-1.88%) |
Aug 28, 2015 | 15.07 | 15.10 | 14.89 | 15.01 | 1,225,366 | -0.07(-0.45%) |
Aug 27, 2015 | 14.92 | 15.08 | 14.75 | 15.08 | 3,000,565 | +0.25(+1.70%) |
Aug 26, 2015 | 14.87 | 14.96 | 14.56 | 14.83 | 2,053,958 | +0.37(+2.59%) |
Aug 25, 2015 | 15.21 | 15.21 | 14.44 | 14.45 | 1,429,864 | -0.51(-3.40%) |
Aug 24, 2015 | 15.04 | 15.34 | 14.72 | 14.96 | 2,531,806 | -0.61(-3.90%) |
Aug 21, 2015 | 15.85 | 15.95 | 15.56 | 15.57 | 1,721,193 | -0.37(-2.31%) |
Aug 20, 2015 | 15.93 | 16.10 | 15.84 | 15.94 | 1,052,844 | -0.04(-0.23%) |
Aug 19, 2015 | 15.88 | 16.07 | 15.72 | 15.97 | 917,701 | +0.03(+0.19%) |
Aug 18, 2015 | 15.79 | 15.99 | 15.79 | 15.94 | 696,725 | +0.07(+0.46%) |
Aug 17, 2015 | 15.62 | 15.88 | 15.53 | 15.87 | 902,838 | +0.25(+1.61%) |
Aug 14, 2015 | 15.55 | 15.62 | 15.41 | 15.62 | 640,657 | +0.09(+0.55%) |
Aug 13, 2015 | 15.48 | 15.59 | 15.27 | 15.53 | 806,372 | +0.02(+0.16%) |
Aug 12, 2015 | 15.40 | 15.51 | 15.24 | 15.51 | 1,045,893 | +0.07(+0.48%) |
Aug 11, 2015 | 15.27 | 15.46 | 15.26 | 15.43 | 852,334 | +0.13(+0.88%) |
Aug 10, 2015 | 15.49 | 15.49 | 15.26 | 15.30 | 979,039 | -0.15(-0.95%) |
Aug 07, 2015 | 15.38 | 15.47 | 15.22 | 15.45 | 842,292 | +0.05(+0.32%) |
Aug 06, 2015 | 15.41 | 15.43 | 15.08 | 15.40 | 1,440,934 | -0.02(-0.16%) |
Aug 05, 2015 | 15.62 | 15.64 | 15.36 | 15.42 | 960,317 | -0.18(-1.14%) |
Aug 04, 2015 | 15.48 | 15.81 | 15.48 | 15.60 | 1,886,600 | +0.09(+0.59%) |