Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.53 | 16.57 | 16.44 | 16.49 | 24,077 | +0.26(+1.60%) |
Oct 29, 2015 | 16.19 | 16.33 | 16.19 | 16.23 | 41,024 | -0.26(-1.58%) |
Oct 28, 2015 | 16.33 | 16.66 | 16.33 | 16.49 | 43,256 | +0.47(+2.93%) |
Oct 27, 2015 | 16.03 | 16.06 | 15.95 | 16.02 | 35,692 | -0.20(-1.23%) |
Oct 26, 2015 | 16.05 | 16.22 | 16.05 | 16.22 | 26,581 | +0.19(+1.19%) |
Oct 23, 2015 | 15.99 | 16.03 | 15.90 | 16.03 | 38,415 | +0.03(+0.16%) |
Oct 22, 2015 | 15.96 | 16.08 | 15.93 | 16.00 | 44,610 | +0.08(+0.53%) |
Oct 21, 2015 | 15.99 | 16.10 | 15.86 | 15.92 | 21,332 | -0.15(-0.93%) |
Oct 20, 2015 | 16.09 | 16.17 | 16.06 | 16.07 | 40,759 | +0.00(+0.00%) |
Oct 19, 2015 | 16.01 | 16.08 | 15.95 | 16.07 | 42,622 | -0.02(-0.09%) |
Oct 16, 2015 | 16.06 | 16.13 | 16.02 | 16.09 | 70,097 | -0.04(-0.28%) |
Oct 15, 2015 | 15.98 | 16.18 | 15.98 | 16.13 | 19,736 | +0.03(+0.19%) |
Oct 14, 2015 | 16.12 | 16.14 | 16.01 | 16.10 | 40,113 | +0.12(+0.75%) |
Oct 13, 2015 | 16.06 | 16.14 | 15.98 | 15.98 | 26,413 | -0.39(-2.38%) |
Oct 12, 2015 | 16.22 | 16.39 | 16.22 | 16.37 | 52,854 | +0.30(+1.87%) |
Oct 09, 2015 | 16.25 | 16.25 | 16.06 | 16.07 | 25,542 | -0.01(-0.06%) |
Oct 08, 2015 | 15.93 | 16.15 | 15.93 | 16.08 | 35,942 | +0.11(+0.69%) |
Oct 07, 2015 | 15.93 | 15.98 | 15.84 | 15.97 | 25,493 | +0.09(+0.57%) |
Oct 06, 2015 | 15.90 | 15.93 | 15.77 | 15.88 | 33,446 | -0.06(-0.38%) |
Oct 05, 2015 | 16.00 | 16.00 | 15.78 | 15.94 | 54,389 | +0.27(+1.72%) |
Oct 02, 2015 | 15.43 | 15.67 | 15.36 | 15.67 | 62,432 | +0.30(+1.95%) |
Oct 01, 2015 | 15.40 | 15.40 | 15.19 | 15.37 | 71,645 | +0.01(+0.07%) |
Sep 30, 2015 | 15.36 | 15.56 | 15.24 | 15.36 | 67,559 | +0.38(+2.54%) |
Sep 29, 2015 | 14.99 | 15.12 | 14.95 | 14.98 | 24,801 | -0.03(-0.20%) |
Sep 28, 2015 | 15.22 | 15.22 | 15.01 | 15.01 | 26,214 | -0.21(-1.38%) |
Sep 25, 2015 | 15.33 | 15.35 | 15.11 | 15.22 | 207,274 | -0.11(-0.72%) |
Sep 24, 2015 | 15.29 | 15.43 | 15.11 | 15.33 | 1,004,986 | +0.17(+1.12%) |
Sep 23, 2015 | 15.35 | 15.38 | 15.15 | 15.16 | 370,817 | +0.10(+0.66%) |
Sep 22, 2015 | 15.03 | 15.12 | 14.92 | 15.06 | 114,244 | -0.39(-2.52%) |
Sep 21, 2015 | 15.38 | 15.49 | 15.28 | 15.45 | 1,541,769 | -0.07(-0.45%) |
Sep 18, 2015 | 15.58 | 15.64 | 15.51 | 15.52 | 831,464 | -0.41(-2.57%) |
Sep 17, 2015 | 15.82 | 15.95 | 15.71 | 15.93 | 22,764 | +0.28(+1.79%) |
Sep 16, 2015 | 15.33 | 15.65 | 15.30 | 15.65 | 20,163 | +0.89(+6.07%) |
Sep 15, 2015 | 14.81 | 14.88 | 14.76 | 14.76 | 70,295 | -0.05(-0.37%) |
Sep 14, 2015 | 14.88 | 14.96 | 14.78 | 14.81 | 29,095 | -0.29(-1.89%) |
Sep 11, 2015 | 14.94 | 15.12 | 14.93 | 15.10 | 35,191 | +0.02(+0.10%) |
Sep 10, 2015 | 14.96 | 15.14 | 14.96 | 15.08 | 53,165 | +0.12(+0.80%) |
Sep 09, 2015 | 15.23 | 15.23 | 14.96 | 14.96 | 37,488 | -0.17(-1.10%) |
Sep 08, 2015 | 15.10 | 15.13 | 15.04 | 15.13 | 21,692 | +0.28(+1.87%) |
Sep 04, 2015 | 14.85 | 14.85 | 14.85 | 0 | -0.27(-1.79%) | |
Sep 03, 2015 | 15.15 | 15.27 | 15.06 | 15.12 | 27,742 | +0.12(+0.80%) |
Sep 02, 2015 | 14.94 | 15.09 | 14.91 | 15.00 | 34,950 | +0.14(+0.94%) |
Sep 01, 2015 | 14.97 | 14.97 | 14.83 | 14.86 | 87,533 | -0.18(-1.16%) |
Aug 31, 2015 | 15.12 | 15.12 | 15.00 | 15.04 | 32,113 | -0.15(-1.02%) |
Aug 28, 2015 | 15.08 | 15.19 | 15.01 | 15.19 | 51,928 | -0.13(-0.85%) |
Aug 27, 2015 | 15.15 | 15.32 | 15.08 | 15.32 | 59,983 | +0.30(+2.00%) |
Aug 26, 2015 | 15.13 | 15.13 | 14.82 | 15.02 | 268,061 | +0.03(+0.20%) |
Aug 25, 2015 | 15.43 | 15.43 | 14.93 | 14.99 | 50,064 | -0.44(-2.85%) |
Aug 24, 2015 | 15.04 | 15.50 | 15.03 | 15.43 | 37,238 | -0.08(-0.52%) |
Aug 21, 2015 | 15.56 | 15.62 | 15.37 | 15.51 | 45,851 | +0.05(+0.32%) |
Aug 20, 2015 | 15.62 | 15.64 | 15.45 | 15.46 | 132,664 | -0.43(-2.71%) |
Aug 19, 2015 | 15.65 | 15.96 | 15.45 | 15.89 | 30,672 | -1.45(-8.36%) |
Aug 18, 2015 | 17.27 | 17.44 | 17.25 | 17.34 | 17,852 | +0.18(+1.08%) |
Aug 17, 2015 | 17.28 | 17.28 | 17.12 | 17.16 | 17,191 | -0.24(-1.38%) |
Aug 14, 2015 | 17.42 | 17.43 | 17.33 | 17.39 | 39,062 | +0.06(+0.35%) |
Aug 13, 2015 | 17.32 | 17.37 | 17.30 | 17.33 | 85,311 | +0.05(+0.31%) |
Aug 12, 2015 | 17.20 | 17.29 | 17.12 | 17.28 | 20,774 | -0.21(-1.20%) |
Aug 11, 2015 | 17.74 | 17.76 | 17.44 | 17.49 | 63,194 | -0.36(-2.02%) |
Aug 10, 2015 | 17.83 | 17.88 | 17.76 | 17.85 | 16,028 | +0.06(+0.34%) |
Aug 07, 2015 | 17.58 | 17.79 | 17.57 | 17.79 | 24,109 | +0.16(+0.91%) |
Aug 06, 2015 | 17.60 | 17.68 | 17.60 | 17.63 | 10,978 | -0.00(-0.01%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.55 | 17.63 | 18,824 | +0.22(+1.26%) |
Aug 04, 2015 | 17.46 | 17.54 | 17.37 | 17.41 | 18,735 | -0.23(-1.28%) |