Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.92 | 18.50 | 16.60 | 18.26 | 5,846,680 | +4.41(+31.84%) |
Oct 29, 2015 | 13.30 | 14.10 | 13.05 | 13.85 | 2,023,859 | +0.42(+3.13%) |
Oct 28, 2015 | 14.27 | 15.10 | 13.29 | 13.43 | 1,619,872 | -1.21(-8.27%) |
Oct 27, 2015 | 16.23 | 16.23 | 13.78 | 14.64 | 2,704,247 | -1.88(-11.38%) |
Oct 26, 2015 | 16.33 | 16.69 | 15.96 | 16.52 | 387,458 | +0.10(+0.61%) |
Oct 23, 2015 | 16.70 | 17.00 | 16.22 | 16.42 | 420,002 | -0.10(-0.61%) |
Oct 22, 2015 | 16.38 | 16.66 | 16.16 | 16.52 | 478,110 | +0.21(+1.29%) |
Oct 21, 2015 | 16.50 | 17.09 | 16.22 | 16.31 | 626,030 | -0.12(-0.73%) |
Oct 20, 2015 | 16.05 | 16.50 | 15.95 | 16.43 | 303,606 | +0.31(+1.92%) |
Oct 19, 2015 | 16.09 | 16.18 | 15.76 | 16.12 | 426,601 | -0.02(-0.12%) |
Oct 16, 2015 | 16.19 | 16.35 | 15.91 | 16.14 | 396,413 | +0.04(+0.25%) |
Oct 15, 2015 | 15.64 | 16.20 | 15.45 | 16.10 | 414,592 | +0.56(+3.60%) |
Oct 14, 2015 | 15.59 | 15.73 | 15.22 | 15.54 | 400,447 | +0.02(+0.13%) |
Oct 13, 2015 | 15.95 | 16.49 | 15.51 | 15.52 | 422,510 | -0.57(-3.54%) |
Oct 12, 2015 | 16.44 | 16.44 | 15.51 | 16.09 | 589,854 | -0.30(-1.83%) |
Oct 09, 2015 | 15.73 | 16.44 | 15.64 | 16.39 | 787,211 | +0.72(+4.59%) |
Oct 08, 2015 | 15.14 | 15.69 | 14.79 | 15.67 | 490,526 | +0.39(+2.55%) |
Oct 07, 2015 | 14.88 | 15.54 | 14.64 | 15.28 | 544,163 | +0.45(+3.03%) |
Oct 06, 2015 | 14.78 | 15.03 | 14.50 | 14.83 | 313,927 | +0.10(+0.68%) |
Oct 05, 2015 | 14.39 | 14.85 | 14.30 | 14.73 | 443,686 | +0.57(+4.03%) |
Oct 02, 2015 | 13.50 | 14.19 | 13.10 | 14.16 | 532,796 | +0.33(+2.39%) |
Oct 01, 2015 | 13.32 | 13.90 | 13.25 | 13.83 | 772,092 | +0.57(+4.30%) |
Sep 30, 2015 | 13.83 | 14.20 | 13.06 | 13.26 | 740,676 | -0.49(-3.56%) |
Sep 29, 2015 | 13.30 | 13.96 | 13.05 | 13.75 | 580,775 | +0.49(+3.70%) |
Sep 28, 2015 | 13.70 | 13.79 | 12.92 | 13.26 | 741,058 | -0.58(-4.19%) |
Sep 25, 2015 | 14.14 | 14.46 | 13.71 | 13.84 | 502,088 | -0.15(-1.07%) |
Sep 24, 2015 | 14.31 | 14.46 | 13.91 | 13.99 | 818,829 | -0.48(-3.32%) |
Sep 23, 2015 | 14.74 | 15.08 | 14.36 | 14.47 | 545,184 | -0.27(-1.83%) |
Sep 22, 2015 | 15.28 | 15.50 | 14.64 | 14.74 | 702,790 | -0.84(-5.39%) |
Sep 21, 2015 | 15.77 | 16.19 | 15.50 | 15.58 | 477,502 | -0.13(-0.83%) |
Sep 18, 2015 | 15.92 | 16.07 | 15.51 | 15.71 | 840,779 | -0.50(-3.08%) |
Sep 17, 2015 | 16.33 | 16.65 | 16.15 | 16.21 | 431,960 | -0.20(-1.19%) |
Sep 16, 2015 | 16.59 | 16.64 | 15.90 | 16.41 | 489,624 | -0.29(-1.74%) |
Sep 15, 2015 | 16.00 | 16.90 | 15.84 | 16.70 | 546,794 | +1.00(+6.34%) |
Sep 14, 2015 | 16.04 | 16.08 | 15.55 | 15.70 | 347,925 | -0.39(-2.42%) |
Sep 11, 2015 | 16.29 | 16.35 | 15.77 | 16.09 | 510,029 | -0.20(-1.23%) |
Sep 10, 2015 | 15.90 | 16.71 | 15.64 | 16.29 | 749,146 | +1.11(+7.31%) |
Sep 09, 2015 | 16.13 | 16.15 | 15.18 | 15.18 | 643,923 | -0.72(-4.53%) |
Sep 08, 2015 | 15.86 | 16.07 | 15.63 | 15.90 | 467,539 | +0.36(+2.32%) |
Sep 04, 2015 | 15.41 | 15.54 | 15.54 | 15.54 | 392,600 | -0.13(-0.83%) |
Sep 03, 2015 | 15.62 | 15.80 | 15.52 | 15.67 | 482,236 | +0.12(+0.77%) |
Sep 02, 2015 | 15.62 | 15.66 | 15.13 | 15.55 | 587,516 | +0.27(+1.77%) |
Sep 01, 2015 | 16.16 | 16.16 | 15.11 | 15.28 | 1,094,192 | -1.43(-8.56%) |
Aug 31, 2015 | 16.32 | 16.80 | 16.00 | 16.71 | 775,428 | +0.21(+1.27%) |
Aug 28, 2015 | 16.20 | 17.13 | 16.16 | 16.50 | 577,929 | +0.26(+1.60%) |
Aug 27, 2015 | 16.06 | 16.52 | 15.75 | 16.24 | 756,884 | +0.45(+2.85%) |
Aug 26, 2015 | 15.67 | 16.15 | 15.26 | 15.79 | 721,552 | +0.38(+2.47%) |
Aug 25, 2015 | 16.89 | 17.04 | 15.30 | 15.41 | 1,174,352 | -0.79(-4.88%) |
Aug 24, 2015 | 16.48 | 17.12 | 15.70 | 16.20 | 1,222,336 | -1.14(-6.57%) |
Aug 21, 2015 | 17.48 | 18.02 | 17.29 | 17.34 | 665,734 | -0.52(-2.91%) |
Aug 20, 2015 | 18.20 | 18.65 | 17.83 | 17.86 | 718,270 | -0.58(-3.15%) |
Aug 19, 2015 | 19.58 | 19.58 | 18.41 | 18.44 | 700,238 | -1.23(-6.25%) |
Aug 18, 2015 | 19.62 | 19.80 | 19.42 | 19.67 | 487,325 | +0.09(+0.46%) |
Aug 17, 2015 | 19.53 | 19.74 | 19.43 | 19.58 | 415,064 | +0.05(+0.26%) |
Aug 14, 2015 | 19.60 | 19.89 | 19.37 | 19.53 | 518,451 | -0.01(-0.05%) |
Aug 13, 2015 | 19.72 | 20.00 | 19.53 | 19.54 | 847,761 | -0.24(-1.21%) |
Aug 12, 2015 | 19.84 | 19.98 | 19.42 | 19.78 | 652,462 | -0.10(-0.50%) |
Aug 11, 2015 | 19.96 | 20.14 | 19.74 | 19.88 | 576,844 | -0.08(-0.40%) |
Aug 10, 2015 | 19.82 | 20.32 | 19.82 | 19.96 | 952,223 | +0.24(+1.22%) |
Aug 07, 2015 | 20.35 | 20.86 | 19.60 | 19.72 | 874,917 | -0.38(-1.89%) |
Aug 06, 2015 | 19.93 | 20.65 | 19.65 | 20.10 | 1,175,943 | -0.79(-3.78%) |
Aug 05, 2015 | 20.46 | 21.21 | 20.25 | 20.89 | 902,556 | +0.35(+1.70%) |
Aug 04, 2015 | 20.39 | 21.37 | 19.90 | 20.54 | 1,732,615 | +0.08(+0.39%) |