Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.33 | 23.09 | 21.51 | 22.35 | 1,012,165 | +0.14(+0.64%) |
Oct 29, 2015 | 22.20 | 23.38 | 21.85 | 22.21 | 1,096,463 | -0.27(-1.19%) |
Oct 28, 2015 | 20.26 | 22.76 | 20.26 | 22.47 | 1,770,093 | +2.35(+11.66%) |
Oct 27, 2015 | 20.04 | 20.20 | 19.30 | 20.13 | 685,620 | +0.08(+0.42%) |
Oct 26, 2015 | 20.89 | 22.97 | 19.53 | 20.04 | 2,219,062 | +2.25(+12.63%) |
Oct 23, 2015 | 17.48 | 17.94 | 17.48 | 17.80 | 768,772 | +0.48(+2.80%) |
Oct 22, 2015 | 17.29 | 17.46 | 17.21 | 17.31 | 197,627 | +0.13(+0.73%) |
Oct 21, 2015 | 17.35 | 17.65 | 17.14 | 17.19 | 622,273 | -0.16(-0.92%) |
Oct 20, 2015 | 17.46 | 17.50 | 17.12 | 17.34 | 376,839 | -0.03(-0.19%) |
Oct 19, 2015 | 17.45 | 17.53 | 17.28 | 17.38 | 633,779 | -0.22(-1.23%) |
Oct 16, 2015 | 17.58 | 17.72 | 17.35 | 17.60 | 408,924 | -0.03(-0.19%) |
Oct 15, 2015 | 17.02 | 17.63 | 17.02 | 17.63 | 643,899 | +0.63(+3.69%) |
Oct 14, 2015 | 17.01 | 17.17 | 16.63 | 17.00 | 268,107 | +0.05(+0.30%) |
Oct 13, 2015 | 17.30 | 17.31 | 16.62 | 16.95 | 594,389 | -0.40(-2.31%) |
Oct 12, 2015 | 16.53 | 17.63 | 16.27 | 17.35 | 452,656 | +0.89(+5.38%) |
Oct 09, 2015 | 16.50 | 16.75 | 16.14 | 16.47 | 432,677 | +0.04(+0.25%) |
Oct 08, 2015 | 15.77 | 16.58 | 15.65 | 16.43 | 382,134 | +0.61(+3.86%) |
Oct 07, 2015 | 14.94 | 15.86 | 14.94 | 15.82 | 379,563 | +0.93(+6.23%) |
Oct 06, 2015 | 15.07 | 15.24 | 14.86 | 14.89 | 406,579 | -0.13(-0.83%) |
Oct 05, 2015 | 14.76 | 15.34 | 14.76 | 15.01 | 275,113 | +0.33(+2.28%) |
Oct 02, 2015 | 14.20 | 14.71 | 13.89 | 14.68 | 364,580 | +0.35(+2.45%) |
Oct 01, 2015 | 14.86 | 15.04 | 14.32 | 14.33 | 568,350 | -0.56(-3.76%) |
Sep 30, 2015 | 15.17 | 15.44 | 14.89 | 14.89 | 239,669 | -0.13(-0.89%) |
Sep 29, 2015 | 14.67 | 15.40 | 14.60 | 15.02 | 367,543 | +0.43(+2.98%) |
Sep 28, 2015 | 14.80 | 14.88 | 14.29 | 14.59 | 556,375 | -0.44(-2.95%) |
Sep 25, 2015 | 14.90 | 15.29 | 14.33 | 15.03 | 368,965 | +0.37(+2.51%) |
Sep 24, 2015 | 14.72 | 14.96 | 14.50 | 14.66 | 806,816 | -0.19(-1.29%) |
Sep 23, 2015 | 15.02 | 15.33 | 14.74 | 14.86 | 431,012 | -0.18(-1.22%) |
Sep 22, 2015 | 15.38 | 15.39 | 14.91 | 15.04 | 528,536 | -0.48(-3.07%) |
Sep 21, 2015 | 16.15 | 16.28 | 15.41 | 15.52 | 461,949 | -0.56(-3.48%) |
Sep 18, 2015 | 15.76 | 16.43 | 15.64 | 16.07 | 302,521 | +0.08(+0.47%) |
Sep 17, 2015 | 16.56 | 16.68 | 15.89 | 16.00 | 520,280 | -0.53(-3.19%) |
Sep 16, 2015 | 16.95 | 17.04 | 16.43 | 16.53 | 281,678 | -0.36(-2.13%) |
Sep 15, 2015 | 16.74 | 17.06 | 16.63 | 16.89 | 178,107 | +0.22(+1.30%) |
Sep 14, 2015 | 17.09 | 17.10 | 16.66 | 16.67 | 288,070 | -0.46(-2.68%) |
Sep 11, 2015 | 17.02 | 17.13 | 16.82 | 17.13 | 121,638 | +0.02(+0.10%) |
Sep 10, 2015 | 16.97 | 17.15 | 16.81 | 17.11 | 191,408 | +0.10(+0.59%) |
Sep 09, 2015 | 17.10 | 17.41 | 16.72 | 17.01 | 305,532 | +0.08(+0.49%) |
Sep 08, 2015 | 16.22 | 17.00 | 16.22 | 16.93 | 378,113 | +0.82(+5.08%) |
Sep 04, 2015 | 15.77 | 16.11 | 16.11 | 16.11 | 187,673 | +0.09(+0.57%) |
Sep 03, 2015 | 15.34 | 16.14 | 15.23 | 16.02 | 356,770 | +0.59(+3.85%) |
Sep 02, 2015 | 15.92 | 16.15 | 15.30 | 15.42 | 210,863 | -0.27(-1.70%) |
Sep 01, 2015 | 15.57 | 16.09 | 15.46 | 15.69 | 398,890 | -0.32(-1.98%) |
Aug 31, 2015 | 16.18 | 16.23 | 15.64 | 16.01 | 163,619 | -0.33(-2.04%) |
Aug 28, 2015 | 16.38 | 16.60 | 16.06 | 16.34 | 255,094 | -0.13(-0.81%) |
Aug 27, 2015 | 15.74 | 16.63 | 15.45 | 16.48 | 487,476 | +0.96(+6.19%) |
Aug 26, 2015 | 14.87 | 15.66 | 14.78 | 15.52 | 541,349 | +0.98(+6.72%) |
Aug 25, 2015 | 15.08 | 15.51 | 14.54 | 14.54 | 404,452 | +0.03(+0.23%) |
Aug 24, 2015 | 14.35 | 15.27 | 12.78 | 14.50 | 749,804 | -0.74(-4.88%) |
Aug 21, 2015 | 15.57 | 15.72 | 14.46 | 15.25 | 926,423 | -0.61(-3.85%) |
Aug 20, 2015 | 16.43 | 16.71 | 15.81 | 15.86 | 404,518 | -0.58(-3.56%) |
Aug 19, 2015 | 17.28 | 17.28 | 16.32 | 16.44 | 440,012 | -0.89(-5.16%) |
Aug 18, 2015 | 17.55 | 17.70 | 16.91 | 17.34 | 332,436 | -0.29(-1.66%) |
Aug 17, 2015 | 17.24 | 17.68 | 16.94 | 17.63 | 249,699 | +0.28(+1.64%) |
Aug 14, 2015 | 17.95 | 18.19 | 17.03 | 17.34 | 593,344 | -0.58(-3.26%) |
Aug 13, 2015 | 17.29 | 17.98 | 17.04 | 17.93 | 802,051 | +0.60(+3.47%) |
Aug 12, 2015 | 17.32 | 17.52 | 16.94 | 17.33 | 683,769 | -0.23(-1.28%) |
Aug 11, 2015 | 18.38 | 18.41 | 17.30 | 17.55 | 796,668 | -0.85(-4.63%) |
Aug 10, 2015 | 18.03 | 18.56 | 17.18 | 18.41 | 1,213,424 | +0.80(+4.56%) |
Aug 07, 2015 | 17.12 | 17.88 | 16.90 | 17.60 | 1,084,696 | +0.63(+3.69%) |
Aug 06, 2015 | 15.83 | 17.29 | 15.72 | 16.98 | 808,858 | +1.00(+6.28%) |
Aug 05, 2015 | 15.62 | 16.18 | 15.55 | 15.97 | 597,359 | +0.38(+2.47%) |
Aug 04, 2015 | 16.13 | 16.18 | 15.52 | 15.59 | 454,651 | -0.47(-2.91%) |