Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.96 | 17.01 | 16.74 | 16.77 | 482,200 | -0.21(-1.25%) |
Oct 29, 2015 | 17.18 | 17.18 | 16.89 | 16.98 | 463,769 | -0.14(-0.83%) |
Oct 28, 2015 | 16.82 | 17.15 | 16.60 | 17.13 | 693,662 | +0.33(+1.93%) |
Oct 27, 2015 | 16.72 | 16.82 | 16.56 | 16.80 | 681,100 | +0.04(+0.21%) |
Oct 26, 2015 | 16.73 | 16.83 | 16.55 | 16.77 | 288,388 | +0.04(+0.25%) |
Oct 23, 2015 | 16.89 | 16.91 | 16.48 | 16.72 | 715,080 | -0.08(-0.46%) |
Oct 22, 2015 | 16.79 | 16.91 | 16.70 | 16.80 | 813,816 | +0.06(+0.34%) |
Oct 21, 2015 | 16.92 | 17.06 | 16.70 | 16.74 | 595,851 | -0.13(-0.75%) |
Oct 20, 2015 | 16.75 | 16.96 | 16.69 | 16.87 | 842,698 | +0.06(+0.38%) |
Oct 19, 2015 | 16.48 | 16.82 | 16.45 | 16.81 | 672,318 | +0.31(+1.88%) |
Oct 16, 2015 | 16.45 | 16.58 | 16.32 | 16.50 | 1,037,664 | +0.11(+0.69%) |
Oct 15, 2015 | 16.06 | 16.45 | 15.92 | 16.38 | 674,439 | +0.42(+2.61%) |
Oct 14, 2015 | 16.07 | 16.16 | 15.94 | 15.97 | 714,966 | -0.08(-0.48%) |
Oct 13, 2015 | 16.02 | 16.16 | 15.94 | 16.05 | 458,697 | -0.01(-0.04%) |
Oct 12, 2015 | 16.01 | 16.21 | 15.97 | 16.05 | 526,641 | +0.08(+0.49%) |
Oct 09, 2015 | 16.09 | 16.13 | 15.88 | 15.97 | 315,189 | -0.09(-0.57%) |
Oct 08, 2015 | 15.88 | 16.12 | 15.86 | 16.07 | 539,408 | +0.13(+0.84%) |
Oct 07, 2015 | 15.75 | 15.95 | 15.69 | 15.93 | 769,067 | +0.24(+1.53%) |
Oct 06, 2015 | 15.68 | 15.86 | 15.62 | 15.69 | 395,787 | +0.00(+0.00%) |
Oct 05, 2015 | 15.53 | 15.74 | 15.44 | 15.69 | 449,644 | +0.26(+1.69%) |
Oct 02, 2015 | 15.18 | 15.43 | 14.95 | 15.43 | 572,460 | +0.18(+1.20%) |
Oct 01, 2015 | 15.30 | 15.41 | 15.05 | 15.25 | 818,130 | -0.01(-0.05%) |
Sep 30, 2015 | 15.37 | 15.44 | 15.23 | 15.25 | 1,068,930 | +0.00(+0.00%) |
Sep 29, 2015 | 14.96 | 15.29 | 14.84 | 15.25 | 1,266,936 | +0.32(+2.13%) |
Sep 28, 2015 | 15.01 | 15.03 | 14.72 | 14.94 | 585,027 | -0.12(-0.80%) |
Sep 25, 2015 | 14.99 | 15.19 | 14.92 | 15.06 | 590,905 | +0.16(+1.04%) |
Sep 24, 2015 | 14.97 | 15.08 | 14.84 | 14.90 | 911,861 | -0.11(-0.75%) |
Sep 23, 2015 | 15.14 | 15.18 | 14.92 | 15.01 | 699,691 | -0.08(-0.52%) |
Sep 22, 2015 | 15.26 | 15.34 | 15.07 | 15.09 | 820,364 | -0.27(-1.75%) |
Sep 21, 2015 | 15.35 | 15.58 | 15.25 | 15.36 | 1,170,955 | +0.06(+0.37%) |
Sep 18, 2015 | 15.14 | 15.49 | 15.13 | 15.30 | 2,719,818 | -0.02(-0.14%) |
Sep 17, 2015 | 15.02 | 15.52 | 14.93 | 15.32 | 1,629,991 | +0.30(+1.97%) |
Sep 16, 2015 | 14.84 | 15.11 | 14.79 | 15.03 | 694,435 | +0.22(+1.48%) |
Sep 15, 2015 | 14.56 | 14.82 | 14.55 | 14.81 | 694,392 | +0.25(+1.75%) |
Sep 14, 2015 | 14.44 | 14.58 | 14.38 | 14.55 | 755,990 | +0.12(+0.83%) |
Sep 11, 2015 | 14.09 | 14.46 | 13.95 | 14.43 | 1,216,731 | +0.33(+2.35%) |
Sep 10, 2015 | 14.09 | 14.33 | 13.99 | 14.10 | 827,526 | -0.01(-0.10%) |
Sep 09, 2015 | 14.38 | 14.46 | 14.09 | 14.12 | 1,008,273 | -0.14(-0.98%) |
Sep 08, 2015 | 14.16 | 14.35 | 14.05 | 14.26 | 1,111,063 | +0.18(+1.29%) |
Sep 04, 2015 | 14.33 | 14.07 | 14.07 | 14.07 | 714,360 | -0.43(-2.94%) |
Sep 03, 2015 | 14.37 | 14.63 | 14.19 | 14.50 | 928,976 | +0.13(+0.88%) |
Sep 02, 2015 | 14.36 | 14.48 | 14.19 | 14.37 | 616,710 | +0.20(+1.38%) |
Sep 01, 2015 | 14.39 | 14.56 | 14.14 | 14.18 | 645,100 | -0.45(-3.06%) |
Aug 31, 2015 | 14.87 | 14.92 | 14.56 | 14.63 | 1,057,856 | -0.29(-1.97%) |
Aug 28, 2015 | 14.98 | 15.12 | 14.86 | 14.92 | 2,734,720 | -0.08(-0.51%) |
Aug 27, 2015 | 14.79 | 15.03 | 14.62 | 15.00 | 1,269,754 | +0.29(+1.95%) |
Aug 26, 2015 | 14.49 | 14.77 | 14.29 | 14.71 | 837,713 | +0.47(+3.29%) |
Aug 25, 2015 | 14.93 | 14.93 | 14.23 | 14.24 | 1,098,047 | -0.33(-2.26%) |
Aug 24, 2015 | 14.91 | 15.20 | 14.51 | 14.57 | 1,042,343 | -0.81(-5.27%) |
Aug 21, 2015 | 15.49 | 15.70 | 15.38 | 15.38 | 752,250 | -0.31(-2.01%) |
Aug 20, 2015 | 15.84 | 15.92 | 15.66 | 15.70 | 753,970 | -0.24(-1.54%) |
Aug 19, 2015 | 15.95 | 16.03 | 15.83 | 15.94 | 697,749 | -0.10(-0.61%) |
Aug 18, 2015 | 16.07 | 16.17 | 15.80 | 16.04 | 680,985 | -0.09(-0.56%) |
Aug 17, 2015 | 15.84 | 16.19 | 15.75 | 16.13 | 932,937 | +0.26(+1.63%) |
Aug 14, 2015 | 15.87 | 15.93 | 15.70 | 15.87 | 1,108,611 | -0.04(-0.22%) |
Aug 13, 2015 | 15.68 | 15.94 | 15.56 | 15.91 | 680,447 | +0.18(+1.16%) |
Aug 12, 2015 | 15.61 | 15.75 | 15.45 | 15.72 | 848,973 | +0.08(+0.54%) |
Aug 11, 2015 | 15.28 | 15.68 | 15.19 | 15.64 | 631,020 | +0.31(+2.01%) |
Aug 10, 2015 | 15.65 | 15.76 | 15.28 | 15.33 | 1,098,047 | -0.25(-1.62%) |
Aug 07, 2015 | 15.26 | 15.68 | 15.15 | 15.59 | 1,083,324 | +0.24(+1.55%) |
Aug 06, 2015 | 15.12 | 15.35 | 14.84 | 15.35 | 1,781,669 | +0.22(+1.43%) |
Aug 05, 2015 | 15.19 | 15.22 | 14.98 | 15.13 | 1,044,047 | -0.01(-0.05%) |
Aug 04, 2015 | 15.13 | 15.31 | 15.01 | 15.14 | 743,139 | +0.00(+0.00%) |