Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.35 | 17.66 | 17.25 | 17.50 | 713,183 | +0.14(+0.81%) |
Oct 29, 2015 | 17.28 | 17.52 | 17.23 | 17.36 | 520,076 | -0.13(-0.74%) |
Oct 28, 2015 | 17.21 | 17.67 | 17.21 | 17.49 | 960,247 | +0.39(+2.28%) |
Oct 27, 2015 | 17.27 | 17.34 | 16.99 | 17.10 | 374,386 | -0.14(-0.81%) |
Oct 26, 2015 | 17.65 | 17.65 | 17.13 | 17.24 | 532,756 | -0.50(-2.82%) |
Oct 23, 2015 | 17.42 | 17.78 | 17.23 | 17.74 | 510,027 | +0.32(+1.84%) |
Oct 22, 2015 | 17.21 | 17.51 | 17.11 | 17.42 | 725,081 | +0.45(+2.65%) |
Oct 21, 2015 | 17.45 | 17.48 | 16.94 | 16.97 | 386,264 | -0.35(-2.02%) |
Oct 20, 2015 | 17.27 | 17.50 | 17.09 | 17.32 | 406,335 | +0.00(+0.00%) |
Oct 19, 2015 | 17.17 | 17.36 | 17.03 | 17.32 | 347,316 | +0.12(+0.70%) |
Oct 16, 2015 | 17.52 | 17.53 | 17.07 | 17.20 | 514,977 | -0.27(-1.55%) |
Oct 15, 2015 | 17.71 | 17.76 | 17.20 | 17.47 | 525,574 | +0.04(+0.23%) |
Oct 14, 2015 | 16.67 | 17.70 | 16.29 | 17.43 | 1,173,952 | +0.90(+5.44%) |
Oct 13, 2015 | 16.55 | 16.94 | 16.47 | 16.53 | 587,453 | -0.16(-0.96%) |
Oct 12, 2015 | 16.75 | 16.79 | 16.53 | 16.69 | 246,273 | -0.04(-0.24%) |
Oct 09, 2015 | 16.82 | 17.00 | 16.64 | 16.73 | 349,828 | -0.05(-0.30%) |
Oct 08, 2015 | 16.35 | 16.79 | 16.22 | 16.78 | 360,488 | +0.36(+2.19%) |
Oct 07, 2015 | 15.78 | 16.42 | 15.78 | 16.42 | 505,087 | +0.70(+4.45%) |
Oct 06, 2015 | 15.73 | 16.03 | 15.48 | 15.72 | 554,384 | +0.03(+0.19%) |
Oct 05, 2015 | 15.04 | 15.77 | 15.04 | 15.69 | 709,305 | +0.82(+5.51%) |
Oct 02, 2015 | 14.27 | 14.88 | 14.13 | 14.87 | 500,731 | +0.48(+3.34%) |
Oct 01, 2015 | 15.07 | 15.10 | 14.04 | 14.39 | 1,022,939 | -0.71(-4.70%) |
Sep 30, 2015 | 14.63 | 15.34 | 14.63 | 15.10 | 1,085,231 | +0.58(+3.99%) |
Sep 29, 2015 | 14.60 | 14.81 | 14.46 | 14.52 | 477,114 | +0.00(+0.00%) |
Sep 28, 2015 | 14.95 | 15.05 | 14.48 | 14.52 | 731,707 | -0.55(-3.65%) |
Sep 25, 2015 | 15.13 | 15.13 | 14.62 | 15.07 | 1,405,815 | -0.24(-1.57%) |
Sep 24, 2015 | 15.28 | 15.41 | 14.98 | 15.31 | 805,214 | -0.14(-0.91%) |
Sep 23, 2015 | 15.64 | 15.84 | 15.42 | 15.45 | 377,380 | -0.13(-0.83%) |
Sep 22, 2015 | 16.01 | 16.01 | 15.51 | 15.58 | 638,974 | -0.61(-3.77%) |
Sep 21, 2015 | 16.36 | 16.63 | 16.11 | 16.19 | 550,655 | +0.01(+0.06%) |
Sep 18, 2015 | 16.48 | 16.65 | 16.12 | 16.18 | 952,371 | -0.61(-3.63%) |
Sep 17, 2015 | 17.16 | 17.18 | 16.72 | 16.79 | 481,734 | -0.43(-2.50%) |
Sep 16, 2015 | 17.23 | 17.39 | 17.12 | 17.22 | 338,317 | +0.05(+0.29%) |
Sep 15, 2015 | 16.94 | 17.38 | 16.94 | 17.17 | 467,342 | +0.30(+1.78%) |
Sep 14, 2015 | 16.98 | 17.08 | 16.71 | 16.87 | 192,581 | -0.08(-0.47%) |
Sep 11, 2015 | 16.75 | 17.06 | 16.59 | 16.95 | 254,231 | +0.02(+0.12%) |
Sep 10, 2015 | 17.06 | 17.13 | 16.75 | 16.93 | 341,816 | -0.19(-1.11%) |
Sep 09, 2015 | 17.22 | 17.47 | 16.88 | 17.12 | 452,341 | +0.01(+0.06%) |
Sep 08, 2015 | 16.85 | 17.15 | 16.77 | 17.11 | 543,391 | +0.60(+3.63%) |
Sep 04, 2015 | 16.57 | 16.51 | 16.51 | 16.51 | 316,100 | -0.31(-1.84%) |
Sep 03, 2015 | 16.63 | 17.03 | 16.53 | 16.82 | 497,146 | +0.28(+1.69%) |
Sep 02, 2015 | 16.57 | 16.57 | 16.22 | 16.54 | 379,064 | +0.22(+1.35%) |
Sep 01, 2015 | 16.55 | 16.95 | 16.24 | 16.32 | 377,006 | -0.63(-3.72%) |
Aug 31, 2015 | 16.91 | 17.20 | 16.84 | 16.95 | 348,053 | -0.07(-0.41%) |
Aug 28, 2015 | 16.90 | 17.23 | 16.79 | 17.02 | 333,647 | +0.07(+0.41%) |
Aug 27, 2015 | 16.45 | 17.05 | 16.42 | 16.95 | 522,727 | +0.63(+3.86%) |
Aug 26, 2015 | 15.98 | 16.33 | 15.66 | 16.32 | 606,269 | +0.63(+4.02%) |
Aug 25, 2015 | 16.32 | 16.32 | 15.58 | 15.69 | 685,461 | -0.18(-1.13%) |
Aug 24, 2015 | 15.70 | 16.56 | 15.37 | 15.87 | 917,159 | -0.33(-2.01%) |
Aug 21, 2015 | 15.76 | 16.52 | 15.53 | 16.20 | 627,713 | +0.05(+0.34%) |
Aug 20, 2015 | 15.50 | 17.25 | 15.50 | 16.14 | 1,965,664 | +0.08(+0.50%) |
Aug 19, 2015 | 16.51 | 16.61 | 16.02 | 16.06 | 715,021 | -0.45(-2.73%) |
Aug 18, 2015 | 17.19 | 17.33 | 16.10 | 16.51 | 514,837 | -0.84(-4.84%) |
Aug 17, 2015 | 17.01 | 17.36 | 16.78 | 17.35 | 647,760 | +0.22(+1.28%) |
Aug 14, 2015 | 17.48 | 17.48 | 16.69 | 17.13 | 480,758 | -0.01(-0.06%) |
Aug 13, 2015 | 17.15 | 17.42 | 16.70 | 17.14 | 563,522 | +0.00(+0.00%) |
Aug 12, 2015 | 16.80 | 17.29 | 16.60 | 17.14 | 506,338 | +0.06(+0.35%) |
Aug 11, 2015 | 17.44 | 17.57 | 17.05 | 17.08 | 385,779 | -0.52(-2.95%) |
Aug 10, 2015 | 17.25 | 17.89 | 17.20 | 17.60 | 561,112 | +0.42(+2.44%) |
Aug 07, 2015 | 16.93 | 17.23 | 16.93 | 17.18 | 351,320 | +0.16(+0.94%) |
Aug 06, 2015 | 17.24 | 17.28 | 16.86 | 17.02 | 401,103 | -0.21(-1.22%) |
Aug 05, 2015 | 17.05 | 17.65 | 17.05 | 17.23 | 431,945 | +0.21(+1.23%) |
Aug 04, 2015 | 17.20 | 17.33 | 16.82 | 17.02 | 378,212 | -0.23(-1.33%) |