Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.72 | 17.15 | 15.53 | 17.03 | 492,224 | +0.16(+0.95%) |
Oct 29, 2015 | 17.14 | 17.23 | 16.81 | 16.87 | 365,225 | -0.32(-1.86%) |
Oct 28, 2015 | 16.38 | 17.22 | 15.67 | 17.19 | 622,615 | +0.78(+4.75%) |
Oct 27, 2015 | 17.04 | 17.07 | 16.15 | 16.41 | 598,211 | -0.93(-5.36%) |
Oct 26, 2015 | 17.43 | 17.99 | 17.16 | 17.34 | 251,862 | -0.19(-1.08%) |
Oct 23, 2015 | 17.55 | 17.66 | 17.25 | 17.53 | 184,880 | +0.05(+0.29%) |
Oct 22, 2015 | 17.27 | 17.67 | 17.17 | 17.48 | 207,708 | +0.29(+1.69%) |
Oct 21, 2015 | 17.59 | 17.62 | 17.14 | 17.19 | 126,121 | -0.31(-1.77%) |
Oct 20, 2015 | 17.60 | 17.62 | 17.17 | 17.50 | 231,452 | -0.18(-1.02%) |
Oct 19, 2015 | 17.58 | 17.71 | 17.23 | 17.68 | 379,015 | +0.15(+0.86%) |
Oct 16, 2015 | 18.19 | 18.37 | 17.09 | 17.53 | 881,253 | +0.05(+0.29%) |
Oct 15, 2015 | 16.37 | 17.72 | 15.75 | 17.48 | 1,271,681 | +1.09(+6.65%) |
Oct 14, 2015 | 16.11 | 16.45 | 16.11 | 16.39 | 168,713 | +0.18(+1.11%) |
Oct 13, 2015 | 16.62 | 16.63 | 16.16 | 16.21 | 295,734 | -0.25(-1.52%) |
Oct 12, 2015 | 16.67 | 16.71 | 16.45 | 16.46 | 269,009 | -0.12(-0.72%) |
Oct 09, 2015 | 16.71 | 16.99 | 16.46 | 16.58 | 178,006 | -0.18(-1.07%) |
Oct 08, 2015 | 17.00 | 17.04 | 16.71 | 16.76 | 241,704 | -0.19(-1.12%) |
Oct 07, 2015 | 16.75 | 17.08 | 16.75 | 16.95 | 288,194 | +0.23(+1.38%) |
Oct 06, 2015 | 16.56 | 16.90 | 16.56 | 16.72 | 259,224 | +0.07(+0.42%) |
Oct 05, 2015 | 16.88 | 17.00 | 16.53 | 16.65 | 204,403 | -0.13(-0.77%) |
Oct 02, 2015 | 16.48 | 16.86 | 16.37 | 16.78 | 238,842 | +0.24(+1.45%) |
Oct 01, 2015 | 16.69 | 16.86 | 16.33 | 16.54 | 189,920 | -0.20(-1.19%) |
Sep 30, 2015 | 16.39 | 16.82 | 16.32 | 16.74 | 254,106 | +0.43(+2.64%) |
Sep 29, 2015 | 16.31 | 16.57 | 16.12 | 16.31 | 203,505 | +0.06(+0.37%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.25 | 353,339 | -1.43(-8.09%) |
Sep 25, 2015 | 17.85 | 18.04 | 17.62 | 17.68 | 265,102 | -0.06(-0.34%) |
Sep 24, 2015 | 17.55 | 17.81 | 17.23 | 17.74 | 233,447 | +0.00(+0.00%) |
Sep 23, 2015 | 17.36 | 17.81 | 17.36 | 17.74 | 226,547 | +0.35(+2.01%) |
Sep 22, 2015 | 17.38 | 17.63 | 17.22 | 17.39 | 236,500 | -0.21(-1.19%) |
Sep 21, 2015 | 17.66 | 17.76 | 17.26 | 17.60 | 305,323 | -0.10(-0.56%) |
Sep 18, 2015 | 17.39 | 18.07 | 17.07 | 17.70 | 454,854 | +0.16(+0.91%) |
Sep 17, 2015 | 17.28 | 17.79 | 17.19 | 17.54 | 458,575 | +0.05(+0.29%) |
Sep 16, 2015 | 17.56 | 17.89 | 17.31 | 17.49 | 510,627 | -0.13(-0.74%) |
Sep 15, 2015 | 17.55 | 18.01 | 17.30 | 17.62 | 579,159 | +0.11(+0.63%) |
Sep 14, 2015 | 18.51 | 18.51 | 17.18 | 17.51 | 637,509 | -1.00(-5.40%) |
Sep 11, 2015 | 18.40 | 18.77 | 18.40 | 18.51 | 161,798 | +0.01(+0.05%) |
Sep 10, 2015 | 18.61 | 18.89 | 18.45 | 18.50 | 260,172 | -0.30(-1.60%) |
Sep 09, 2015 | 18.91 | 19.07 | 18.72 | 18.80 | 262,176 | -0.03(-0.16%) |
Sep 08, 2015 | 19.34 | 19.34 | 18.66 | 18.83 | 354,543 | -0.29(-1.52%) |
Sep 04, 2015 | 19.26 | 19.12 | 19.12 | 19.12 | 450,600 | -0.22(-1.14%) |
Sep 03, 2015 | 19.25 | 19.72 | 19.25 | 19.34 | 291,002 | +0.02(+0.10%) |
Sep 02, 2015 | 20.01 | 20.09 | 19.03 | 19.32 | 442,999 | -0.48(-2.42%) |
Sep 01, 2015 | 20.50 | 20.53 | 19.64 | 19.80 | 601,283 | -0.79(-3.84%) |
Aug 31, 2015 | 20.80 | 20.99 | 20.47 | 20.59 | 358,937 | -0.19(-0.91%) |
Aug 28, 2015 | 20.65 | 20.94 | 20.14 | 20.78 | 578,758 | +0.11(+0.53%) |
Aug 27, 2015 | 20.73 | 21.27 | 20.42 | 20.67 | 503,379 | +0.28(+1.37%) |
Aug 26, 2015 | 20.60 | 21.07 | 20.06 | 20.39 | 349,184 | +0.19(+0.94%) |
Aug 25, 2015 | 21.30 | 21.48 | 20.17 | 20.20 | 464,981 | +0.03(+0.15%) |
Aug 24, 2015 | 18.00 | 20.56 | 16.73 | 20.17 | 838,386 | +0.19(+0.95%) |
Aug 21, 2015 | 20.97 | 21.16 | 19.87 | 19.98 | 789,759 | +0.73(+3.79%) |
Aug 20, 2015 | 19.81 | 20.47 | 19.14 | 19.25 | 649,076 | -0.80(-3.99%) |
Aug 19, 2015 | 20.03 | 20.34 | 19.46 | 20.05 | 603,188 | -0.08(-0.40%) |
Aug 18, 2015 | 20.08 | 20.39 | 19.92 | 20.13 | 329,547 | +0.05(+0.25%) |
Aug 17, 2015 | 20.57 | 20.57 | 19.86 | 20.08 | 436,730 | -0.42(-2.05%) |
Aug 14, 2015 | 20.26 | 20.70 | 20.02 | 20.50 | 275,591 | +0.31(+1.54%) |
Aug 13, 2015 | 19.87 | 20.40 | 19.82 | 20.19 | 338,471 | +0.47(+2.38%) |
Aug 12, 2015 | 20.35 | 20.54 | 19.63 | 19.72 | 440,426 | -0.70(-3.43%) |
Aug 11, 2015 | 20.20 | 20.71 | 20.18 | 20.42 | 456,266 | +0.21(+1.04%) |
Aug 10, 2015 | 19.65 | 20.37 | 19.65 | 20.21 | 278,636 | +0.56(+2.85%) |
Aug 07, 2015 | 20.03 | 20.15 | 19.33 | 19.65 | 168,030 | -0.40(-2.00%) |
Aug 06, 2015 | 20.13 | 20.29 | 19.76 | 20.05 | 238,805 | +0.01(+0.05%) |
Aug 05, 2015 | 20.67 | 20.89 | 19.95 | 20.04 | 383,898 | -0.39(-1.91%) |
Aug 04, 2015 | 20.31 | 20.50 | 19.66 | 20.43 | 308,082 | +0.25(+1.24%) |