Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.00 | 19.15 | 18.80 | 19.00 | 98,485 | -0.10(-0.52%) |
Oct 29, 2015 | 19.05 | 19.25 | 18.96 | 19.10 | 10,508 | -0.34(-1.75%) |
Oct 28, 2015 | 19.00 | 19.44 | 19.00 | 19.44 | 6,990 | +0.23(+1.21%) |
Oct 27, 2015 | 19.28 | 19.28 | 19.21 | 19.21 | 1,994 | -0.09(-0.48%) |
Oct 26, 2015 | 19.26 | 19.39 | 19.26 | 19.30 | 1,280 | -0.45(-2.28%) |
Oct 23, 2015 | 19.56 | 19.75 | 19.56 | 19.75 | 28,326 | +0.55(+2.86%) |
Oct 22, 2015 | 19.11 | 19.32 | 19.11 | 19.20 | 1,262 | +0.08(+0.43%) |
Oct 21, 2015 | 19.26 | 19.31 | 19.12 | 19.12 | 40,025 | -0.13(-0.69%) |
Oct 20, 2015 | 18.67 | 19.30 | 18.67 | 19.25 | 22,295 | +0.48(+2.56%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.77 | 18.77 | 2,020 | -0.31(-1.62%) |
Oct 16, 2015 | 19.00 | 19.08 | 19.00 | 19.08 | 10,163 | +0.10(+0.53%) |
Oct 15, 2015 | 18.64 | 18.98 | 18.60 | 18.98 | 7,508 | +0.58(+3.15%) |
Oct 14, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 4,932 | -0.05(-0.27%) |
Oct 13, 2015 | 18.51 | 18.51 | 18.45 | 18.45 | 21,492 | -0.09(-0.49%) |
Oct 12, 2015 | 18.50 | 18.54 | 18.50 | 18.54 | 5,979 | -0.10(-0.54%) |
Oct 09, 2015 | 18.70 | 18.70 | 18.64 | 18.64 | 21,304 | -0.11(-0.59%) |
Oct 08, 2015 | 18.45 | 18.75 | 18.36 | 18.75 | 22,107 | +0.30(+1.63%) |
Oct 07, 2015 | 18.19 | 18.45 | 18.19 | 18.45 | 7,566 | +0.60(+3.36%) |
Oct 06, 2015 | 17.85 | 17.85 | 17.85 | 17.85 | 1,000 | -0.36(-1.98%) |
Oct 05, 2015 | 18.00 | 18.31 | 18.00 | 18.21 | 43,850 | +0.50(+2.82%) |
Oct 02, 2015 | 17.30 | 17.80 | 17.30 | 17.71 | 16,771 | +0.46(+2.67%) |
Oct 01, 2015 | 17.05 | 17.25 | 17.05 | 17.25 | 17,661 | +0.52(+3.11%) |
Sep 30, 2015 | 16.80 | 16.80 | 16.73 | 16.73 | 1,337 | +0.10(+0.60%) |
Sep 29, 2015 | 16.40 | 16.63 | 16.40 | 16.63 | 34,685 | +0.22(+1.34%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.41 | 16.41 | 4,641 | -0.71(-4.15%) |
Sep 25, 2015 | 16.78 | 17.19 | 16.78 | 17.12 | 800 | +0.32(+1.90%) |
Sep 24, 2015 | 16.50 | 16.80 | 16.50 | 16.80 | 24,023 | +0.14(+0.84%) |
Sep 23, 2015 | 16.66 | 16.66 | 16.66 | 16.66 | 240,200 | -0.12(-0.72%) |
Sep 22, 2015 | 16.84 | 16.84 | 16.47 | 16.78 | 802 | -0.39(-2.27%) |
Sep 21, 2015 | 17.25 | 17.26 | 17.11 | 17.17 | 4,650 | -0.09(-0.52%) |
Sep 18, 2015 | 17.44 | 17.44 | 17.25 | 17.26 | 1,100 | -0.25(-1.43%) |
Sep 17, 2015 | 17.43 | 17.60 | 17.35 | 17.51 | 22,810 | -0.19(-1.07%) |
Sep 16, 2015 | 17.38 | 17.88 | 17.38 | 17.70 | 4,920 | +0.67(+3.93%) |
Sep 15, 2015 | 16.64 | 17.03 | 16.64 | 17.03 | 6,345 | +0.78(+4.80%) |
Sep 14, 2015 | 16.19 | 16.50 | 16.19 | 16.25 | 2,535 | -0.09(-0.55%) |
Sep 11, 2015 | 16.60 | 16.60 | 16.32 | 16.34 | 7,380 | -0.41(-2.45%) |
Sep 10, 2015 | 16.69 | 16.75 | 16.69 | 16.75 | 6,394 | -0.26(-1.53%) |
Sep 09, 2015 | 17.05 | 17.05 | 17.00 | 17.01 | 2,950 | +0.24(+1.43%) |
Sep 08, 2015 | 16.77 | 16.95 | 16.77 | 16.77 | 2,444 | +0.49(+3.01%) |
Sep 04, 2015 | 16.28 | 16.28 | 16.28 | 0 | -0.38(-2.28%) | |
Sep 03, 2015 | 16.68 | 16.76 | 16.64 | 16.66 | 3,279 | +0.31(+1.90%) |
Sep 02, 2015 | 16.35 | 16.35 | 16.30 | 16.35 | 2,995 | +0.00(+0.00%) |
Sep 01, 2015 | 16.63 | 16.63 | 16.15 | 16.35 | 2,152 | -0.65(-3.82%) |
Aug 31, 2015 | 16.63 | 17.00 | 16.58 | 17.00 | 2,846 | +0.00(+0.00%) |
Aug 28, 2015 | 17.05 | 17.05 | 17.00 | 17.00 | 980 | -0.46(-2.63%) |
Aug 27, 2015 | 17.10 | 17.52 | 17.10 | 17.46 | 3,724 | +0.62(+3.68%) |
Aug 26, 2015 | 17.04 | 17.06 | 16.32 | 16.84 | 40,100 | -0.36(-2.09%) |
Aug 25, 2015 | 17.54 | 17.71 | 17.15 | 17.20 | 31,298 | +1.81(+11.76%) |
Aug 24, 2015 | 14.86 | 16.17 | 14.71 | 15.39 | 43,267 | -1.18(-7.10%) |
Aug 21, 2015 | 17.18 | 17.18 | 16.57 | 16.57 | 19,837 | -0.61(-3.57%) |
Aug 20, 2015 | 17.65 | 17.65 | 17.18 | 17.18 | 11,720 | -0.55(-3.10%) |
Aug 19, 2015 | 18.10 | 18.10 | 17.73 | 17.73 | 23,790 | -0.33(-1.83%) |
Aug 18, 2015 | 18.21 | 18.21 | 17.90 | 18.06 | 2,350 | -0.40(-2.17%) |
Aug 17, 2015 | 18.42 | 18.46 | 18.20 | 18.46 | 1,776 | -0.09(-0.49%) |
Aug 14, 2015 | 18.71 | 18.71 | 18.49 | 18.55 | 11,277 | -0.08(-0.43%) |
Aug 13, 2015 | 18.36 | 18.65 | 18.32 | 18.63 | 38,708 | +1.38(+8.00%) |
Aug 12, 2015 | 17.64 | 17.64 | 17.00 | 17.25 | 58,796 | -0.70(-3.90%) |
Aug 11, 2015 | 18.19 | 18.21 | 17.95 | 17.95 | 3,341 | -0.67(-3.60%) |
Aug 10, 2015 | 18.18 | 18.62 | 18.18 | 18.62 | 26,637 | +0.41(+2.25%) |
Aug 07, 2015 | 18.19 | 18.22 | 18.16 | 18.21 | 8,534 | +0.15(+0.83%) |
Aug 06, 2015 | 18.41 | 18.41 | 18.00 | 18.06 | 18,345 | -0.34(-1.85%) |
Aug 05, 2015 | 18.25 | 18.69 | 18.25 | 18.40 | 2,800 | -0.28(-1.50%) |
Aug 04, 2015 | 18.30 | 18.68 | 18.25 | 18.68 | 2,648 | +0.42(+2.30%) |