Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.84 | 25.37 | 24.50 | 25.32 | 632,223 | +0.43(+1.73%) |
Oct 29, 2015 | 24.71 | 25.17 | 24.26 | 24.89 | 727,700 | +0.39(+1.61%) |
Oct 28, 2015 | 24.99 | 26.28 | 24.12 | 24.50 | 1,545,943 | +3.01(+13.98%) |
Oct 27, 2015 | 21.57 | 21.88 | 21.20 | 21.49 | 243,232 | -0.11(-0.51%) |
Oct 26, 2015 | 21.91 | 22.05 | 21.48 | 21.60 | 153,385 | -0.36(-1.64%) |
Oct 23, 2015 | 22.37 | 22.46 | 21.80 | 21.96 | 172,326 | -0.16(-0.72%) |
Oct 22, 2015 | 21.95 | 22.50 | 21.88 | 22.12 | 187,876 | +0.17(+0.77%) |
Oct 21, 2015 | 22.22 | 22.34 | 21.70 | 21.95 | 271,497 | -0.05(-0.23%) |
Oct 20, 2015 | 21.57 | 22.09 | 21.50 | 22.00 | 178,820 | +0.34(+1.57%) |
Oct 19, 2015 | 21.57 | 21.75 | 21.34 | 21.66 | 294,334 | -0.13(-0.60%) |
Oct 16, 2015 | 19.87 | 22.30 | 19.67 | 21.79 | 920,539 | +2.23(+11.40%) |
Oct 15, 2015 | 18.95 | 19.57 | 18.90 | 19.56 | 104,105 | +0.65(+3.44%) |
Oct 14, 2015 | 19.00 | 19.17 | 18.67 | 18.91 | 83,759 | -0.06(-0.32%) |
Oct 13, 2015 | 18.86 | 19.46 | 18.86 | 18.97 | 169,211 | -0.05(-0.26%) |
Oct 12, 2015 | 19.24 | 19.33 | 18.97 | 19.02 | 137,359 | -0.16(-0.83%) |
Oct 09, 2015 | 19.21 | 19.45 | 19.11 | 19.18 | 135,975 | +0.06(+0.31%) |
Oct 08, 2015 | 18.65 | 19.16 | 18.65 | 19.12 | 149,781 | +0.37(+1.97%) |
Oct 07, 2015 | 18.65 | 18.87 | 18.54 | 18.75 | 168,446 | +0.23(+1.24%) |
Oct 06, 2015 | 18.79 | 18.97 | 18.51 | 18.52 | 186,983 | -0.27(-1.44%) |
Oct 05, 2015 | 18.48 | 18.89 | 18.48 | 18.79 | 127,161 | +0.44(+2.40%) |
Oct 02, 2015 | 18.12 | 18.49 | 17.79 | 18.35 | 234,801 | +0.05(+0.27%) |
Oct 01, 2015 | 18.34 | 18.57 | 17.91 | 18.30 | 324,908 | -0.05(-0.27%) |
Sep 30, 2015 | 18.14 | 18.42 | 18.04 | 18.35 | 555,897 | +0.50(+2.80%) |
Sep 29, 2015 | 17.67 | 17.94 | 17.60 | 17.85 | 217,328 | +0.24(+1.36%) |
Sep 28, 2015 | 17.12 | 17.72 | 17.05 | 17.61 | 342,729 | +0.56(+3.28%) |
Sep 25, 2015 | 16.97 | 17.23 | 16.84 | 17.05 | 392,741 | +0.30(+1.79%) |
Sep 24, 2015 | 16.28 | 16.80 | 16.28 | 16.75 | 188,308 | +0.28(+1.70%) |
Sep 23, 2015 | 16.37 | 16.65 | 16.24 | 16.47 | 101,120 | +0.18(+1.10%) |
Sep 22, 2015 | 16.28 | 16.35 | 15.95 | 16.29 | 156,004 | -0.16(-0.97%) |
Sep 21, 2015 | 16.83 | 16.97 | 16.41 | 16.45 | 125,991 | -0.25(-1.50%) |
Sep 18, 2015 | 17.16 | 17.26 | 16.57 | 16.70 | 339,408 | -0.76(-4.35%) |
Sep 17, 2015 | 17.38 | 17.67 | 17.32 | 17.46 | 160,559 | +0.02(+0.11%) |
Sep 16, 2015 | 17.03 | 17.48 | 16.99 | 17.44 | 104,637 | +0.42(+2.47%) |
Sep 15, 2015 | 16.67 | 17.08 | 16.59 | 17.02 | 120,432 | +0.35(+2.10%) |
Sep 14, 2015 | 16.92 | 16.92 | 16.54 | 16.67 | 74,157 | -0.25(-1.48%) |
Sep 11, 2015 | 16.37 | 17.03 | 16.37 | 16.92 | 231,602 | +0.42(+2.55%) |
Sep 10, 2015 | 16.67 | 16.76 | 16.41 | 16.50 | 128,573 | -0.27(-1.61%) |
Sep 09, 2015 | 16.77 | 17.07 | 16.61 | 16.77 | 138,305 | +0.21(+1.27%) |
Sep 08, 2015 | 16.76 | 16.86 | 16.53 | 16.56 | 148,318 | +0.17(+1.04%) |
Sep 04, 2015 | 16.23 | 16.39 | 16.39 | 16.39 | 124,500 | -0.11(-0.67%) |
Sep 03, 2015 | 16.69 | 16.92 | 16.44 | 16.50 | 117,221 | -0.18(-1.08%) |
Sep 02, 2015 | 16.24 | 16.69 | 16.12 | 16.68 | 197,591 | +0.68(+4.25%) |
Sep 01, 2015 | 16.00 | 16.24 | 15.94 | 16.00 | 418,685 | -0.39(-2.38%) |
Aug 31, 2015 | 16.43 | 16.73 | 16.26 | 16.39 | 210,306 | -0.12(-0.73%) |
Aug 28, 2015 | 16.40 | 16.61 | 16.17 | 16.51 | 177,191 | +0.00(+0.00%) |
Aug 27, 2015 | 16.52 | 16.64 | 16.26 | 16.51 | 153,466 | +0.14(+0.86%) |
Aug 26, 2015 | 16.49 | 16.85 | 16.02 | 16.37 | 145,074 | +0.27(+1.68%) |
Aug 25, 2015 | 17.14 | 17.14 | 16.03 | 16.10 | 150,535 | -0.42(-2.54%) |
Aug 24, 2015 | 16.80 | 17.34 | 16.39 | 16.52 | 304,234 | -1.05(-5.98%) |
Aug 21, 2015 | 17.59 | 17.78 | 17.36 | 17.57 | 302,765 | -0.37(-2.06%) |
Aug 20, 2015 | 18.23 | 18.46 | 17.93 | 17.94 | 137,534 | -0.46(-2.50%) |
Aug 19, 2015 | 18.50 | 18.63 | 18.29 | 18.40 | 108,568 | -0.20(-1.08%) |
Aug 18, 2015 | 18.58 | 18.75 | 18.57 | 18.60 | 137,652 | -0.08(-0.43%) |
Aug 17, 2015 | 18.60 | 18.83 | 18.42 | 18.68 | 438,747 | -0.04(-0.21%) |
Aug 14, 2015 | 18.94 | 19.20 | 18.53 | 18.72 | 211,643 | -0.30(-1.58%) |
Aug 13, 2015 | 19.28 | 19.38 | 18.93 | 19.02 | 211,324 | -0.25(-1.30%) |
Aug 12, 2015 | 19.01 | 19.43 | 18.80 | 19.27 | 182,456 | +0.03(+0.16%) |
Aug 11, 2015 | 19.20 | 19.38 | 19.06 | 19.24 | 179,215 | -0.16(-0.82%) |
Aug 10, 2015 | 19.72 | 19.72 | 19.10 | 19.40 | 162,063 | -0.22(-1.12%) |
Aug 07, 2015 | 19.57 | 19.99 | 19.51 | 19.62 | 78,454 | -0.12(-0.61%) |
Aug 06, 2015 | 21.20 | 21.20 | 19.58 | 19.74 | 175,013 | +1.00(+5.34%) |
Aug 05, 2015 | 19.13 | 19.27 | 18.69 | 18.74 | 84,516 | -0.20(-1.06%) |
Aug 04, 2015 | 18.84 | 19.13 | 18.84 | 18.94 | 71,801 | +0.05(+0.26%) |