Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.35 | 17.65 | 17.15 | 17.48 | 308,955 | +0.09(+0.52%) |
Oct 29, 2015 | 17.09 | 17.56 | 16.58 | 17.39 | 318,718 | +0.17(+0.99%) |
Oct 28, 2015 | 16.46 | 17.24 | 16.44 | 17.22 | 389,077 | +0.78(+4.74%) |
Oct 27, 2015 | 16.72 | 16.81 | 16.01 | 16.44 | 381,929 | -0.18(-1.08%) |
Oct 26, 2015 | 16.06 | 16.85 | 15.76 | 16.62 | 380,040 | +0.04(+0.24%) |
Oct 23, 2015 | 17.52 | 17.52 | 15.66 | 16.58 | 538,469 | -0.74(-4.27%) |
Oct 22, 2015 | 17.56 | 17.71 | 17.11 | 17.32 | 451,957 | -0.26(-1.48%) |
Oct 21, 2015 | 18.15 | 18.30 | 17.56 | 17.58 | 304,420 | -0.48(-2.66%) |
Oct 20, 2015 | 17.77 | 18.38 | 17.60 | 18.06 | 239,072 | +0.28(+1.57%) |
Oct 19, 2015 | 18.05 | 18.20 | 17.54 | 17.78 | 275,757 | -0.31(-1.71%) |
Oct 16, 2015 | 17.61 | 18.12 | 17.09 | 18.09 | 375,746 | +0.41(+2.32%) |
Oct 15, 2015 | 17.62 | 17.92 | 17.02 | 17.68 | 438,074 | +0.11(+0.63%) |
Oct 14, 2015 | 17.78 | 18.19 | 17.47 | 17.57 | 392,787 | -0.08(-0.45%) |
Oct 13, 2015 | 17.98 | 18.44 | 17.20 | 17.65 | 462,542 | -0.48(-2.65%) |
Oct 12, 2015 | 18.09 | 18.57 | 18.07 | 18.13 | 401,685 | +0.00(+0.00%) |
Oct 09, 2015 | 17.57 | 18.25 | 17.17 | 18.13 | 757,250 | -0.56(-3.00%) |
Oct 08, 2015 | 17.70 | 19.19 | 17.58 | 18.69 | 1,077,796 | +1.73(+10.20%) |
Oct 07, 2015 | 16.33 | 17.02 | 16.33 | 16.96 | 722,250 | +0.66(+4.05%) |
Oct 06, 2015 | 16.30 | 16.60 | 16.06 | 16.30 | 566,343 | +0.03(+0.18%) |
Oct 05, 2015 | 15.60 | 16.33 | 15.46 | 16.27 | 589,122 | +0.83(+5.38%) |
Oct 02, 2015 | 14.98 | 15.45 | 14.70 | 15.44 | 454,562 | +0.21(+1.38%) |
Oct 01, 2015 | 15.67 | 15.79 | 14.93 | 15.23 | 689,251 | -0.40(-2.56%) |
Sep 30, 2015 | 15.63 | 15.77 | 15.18 | 15.63 | 852,320 | +0.20(+1.30%) |
Sep 29, 2015 | 15.48 | 15.55 | 15.04 | 15.43 | 422,892 | +0.05(+0.33%) |
Sep 28, 2015 | 15.71 | 16.00 | 14.97 | 15.38 | 1,061,222 | -0.29(-1.85%) |
Sep 25, 2015 | 15.62 | 15.73 | 15.24 | 15.67 | 731,210 | +0.12(+0.80%) |
Sep 24, 2015 | 15.37 | 15.64 | 15.18 | 15.54 | 371,948 | +0.12(+0.75%) |
Sep 23, 2015 | 15.64 | 15.85 | 15.28 | 15.43 | 324,472 | -0.13(-0.84%) |
Sep 22, 2015 | 15.91 | 15.96 | 15.34 | 15.56 | 486,512 | -0.51(-3.17%) |
Sep 21, 2015 | 15.71 | 16.44 | 15.52 | 16.07 | 719,546 | +0.60(+3.88%) |
Sep 18, 2015 | 15.52 | 16.07 | 15.39 | 15.47 | 1,171,622 | -0.37(-2.34%) |
Sep 17, 2015 | 15.35 | 16.52 | 15.20 | 15.84 | 1,362,642 | +0.96(+6.45%) |
Sep 16, 2015 | 14.42 | 14.94 | 14.03 | 14.88 | 1,000,899 | +0.57(+3.98%) |
Sep 15, 2015 | 14.45 | 14.75 | 14.12 | 14.31 | 1,212,394 | -0.09(-0.62%) |
Sep 14, 2015 | 14.13 | 14.59 | 13.75 | 14.40 | 2,219,822 | -0.23(-1.57%) |
Sep 11, 2015 | 17.03 | 18.21 | 14.50 | 14.63 | 6,775,700 | -7.03(-32.46%) |
Sep 10, 2015 | 22.01 | 22.93 | 21.60 | 21.66 | 971,000 | -0.80(-3.56%) |
Sep 09, 2015 | 23.45 | 23.45 | 22.44 | 22.46 | 485,650 | -0.75(-3.23%) |
Sep 08, 2015 | 23.11 | 23.44 | 22.89 | 23.21 | 318,866 | +0.34(+1.49%) |
Sep 04, 2015 | 22.80 | 22.87 | 22.87 | 22.87 | 250,200 | -0.28(-1.21%) |
Sep 03, 2015 | 23.22 | 23.58 | 23.01 | 23.15 | 386,456 | -0.19(-0.81%) |
Sep 02, 2015 | 23.75 | 23.82 | 22.82 | 23.34 | 275,662 | +0.08(+0.34%) |
Sep 01, 2015 | 22.66 | 23.49 | 22.66 | 23.26 | 250,097 | -0.05(-0.21%) |
Aug 31, 2015 | 23.80 | 23.97 | 23.00 | 23.31 | 378,677 | -0.58(-2.43%) |
Aug 28, 2015 | 23.50 | 24.03 | 23.49 | 23.89 | 163,934 | +0.35(+1.49%) |
Aug 27, 2015 | 23.29 | 23.95 | 22.98 | 23.54 | 357,835 | +0.24(+1.03%) |
Aug 26, 2015 | 22.77 | 23.36 | 21.82 | 23.30 | 312,189 | +1.08(+4.86%) |
Aug 25, 2015 | 22.67 | 23.16 | 21.88 | 22.22 | 360,946 | +0.13(+0.59%) |
Aug 24, 2015 | 22.05 | 23.11 | 21.32 | 22.09 | 458,622 | -0.97(-4.21%) |
Aug 21, 2015 | 22.77 | 23.32 | 22.38 | 23.06 | 377,308 | +0.03(+0.13%) |
Aug 20, 2015 | 23.26 | 23.40 | 23.02 | 23.03 | 185,555 | -0.44(-1.87%) |
Aug 19, 2015 | 22.93 | 23.60 | 22.74 | 23.47 | 210,068 | +0.37(+1.60%) |
Aug 18, 2015 | 23.79 | 23.81 | 22.50 | 23.10 | 608,223 | -1.23(-5.06%) |
Aug 17, 2015 | 24.24 | 24.63 | 23.85 | 24.33 | 383,868 | +0.96(+4.11%) |
Aug 14, 2015 | 23.30 | 23.82 | 23.19 | 23.37 | 212,394 | -0.03(-0.13%) |
Aug 13, 2015 | 22.87 | 24.66 | 22.62 | 23.40 | 286,284 | +0.62(+2.72%) |
Aug 12, 2015 | 22.68 | 23.03 | 22.64 | 22.78 | 470,042 | -0.21(-0.91%) |
Aug 11, 2015 | 23.51 | 23.81 | 22.99 | 22.99 | 502,110 | -0.51(-2.17%) |
Aug 10, 2015 | 23.30 | 23.86 | 23.17 | 23.50 | 345,871 | +0.38(+1.64%) |
Aug 07, 2015 | 23.04 | 23.58 | 22.86 | 23.12 | 418,437 | +0.06(+0.26%) |
Aug 06, 2015 | 23.47 | 24.63 | 22.63 | 23.06 | 862,391 | -2.40(-9.43%) |
Aug 05, 2015 | 25.52 | 26.03 | 25.27 | 25.46 | 325,554 | -0.58(-2.23%) |
Aug 04, 2015 | 25.54 | 26.32 | 25.49 | 26.04 | 190,334 | +0.43(+1.68%) |