Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.65 | 16.88 | 16.45 | 16.65 | 2,062,976 | -0.03(-0.17%) |
Oct 29, 2015 | 16.63 | 16.76 | 16.51 | 16.67 | 1,554,803 | +0.18(+1.11%) |
Oct 28, 2015 | 16.34 | 16.54 | 16.01 | 16.49 | 2,006,626 | +0.23(+1.41%) |
Oct 27, 2015 | 16.68 | 16.75 | 16.03 | 16.26 | 1,769,379 | -0.50(-2.96%) |
Oct 26, 2015 | 16.82 | 16.95 | 16.56 | 16.76 | 1,474,003 | -0.07(-0.44%) |
Oct 23, 2015 | 16.76 | 16.89 | 16.59 | 16.83 | 1,555,277 | +0.18(+1.10%) |
Oct 22, 2015 | 16.27 | 16.86 | 16.27 | 16.65 | 1,523,013 | +0.46(+2.84%) |
Oct 21, 2015 | 16.42 | 16.51 | 16.13 | 16.19 | 1,325,514 | -0.15(-0.90%) |
Oct 20, 2015 | 16.58 | 16.66 | 16.30 | 16.33 | 1,247,557 | -0.28(-1.66%) |
Oct 19, 2015 | 16.80 | 16.96 | 16.58 | 16.61 | 997,497 | -0.25(-1.47%) |
Oct 16, 2015 | 16.59 | 16.88 | 16.55 | 16.86 | 1,885,289 | +0.30(+1.83%) |
Oct 15, 2015 | 16.48 | 16.63 | 16.37 | 16.55 | 1,661,428 | +0.16(+0.95%) |
Oct 14, 2015 | 16.57 | 16.68 | 16.37 | 16.40 | 1,467,825 | -0.17(-1.05%) |
Oct 13, 2015 | 16.23 | 16.72 | 16.15 | 16.57 | 2,090,702 | +0.28(+1.69%) |
Oct 12, 2015 | 16.46 | 16.52 | 16.16 | 16.30 | 1,282,521 | -0.17(-1.00%) |
Oct 09, 2015 | 16.36 | 16.72 | 16.35 | 16.46 | 2,577,319 | +0.14(+0.84%) |
Oct 08, 2015 | 15.99 | 16.42 | 15.81 | 16.32 | 2,228,041 | +0.29(+1.84%) |
Oct 07, 2015 | 15.81 | 16.04 | 15.63 | 16.03 | 1,653,694 | +0.30(+1.93%) |
Oct 06, 2015 | 15.84 | 15.93 | 15.61 | 15.73 | 1,647,105 | -0.17(-1.10%) |
Oct 05, 2015 | 15.39 | 15.99 | 15.30 | 15.90 | 2,293,790 | +0.61(+3.97%) |
Oct 02, 2015 | 14.70 | 15.30 | 14.50 | 15.29 | 1,800,571 | +0.47(+3.16%) |
Oct 01, 2015 | 15.18 | 15.29 | 14.66 | 14.83 | 2,179,325 | -0.36(-2.36%) |
Sep 30, 2015 | 15.22 | 15.36 | 14.89 | 15.18 | 1,937,409 | +0.06(+0.43%) |
Sep 29, 2015 | 15.81 | 15.88 | 14.99 | 15.12 | 2,045,273 | -0.71(-4.47%) |
Sep 28, 2015 | 16.18 | 16.32 | 15.72 | 15.83 | 1,929,922 | -0.38(-2.33%) |
Sep 25, 2015 | 16.42 | 16.61 | 16.18 | 16.20 | 1,499,436 | -0.06(-0.40%) |
Sep 24, 2015 | 16.18 | 16.37 | 16.08 | 16.27 | 1,489,754 | -0.05(-0.28%) |
Sep 23, 2015 | 16.23 | 16.35 | 16.10 | 16.31 | 936,582 | +0.14(+0.85%) |
Sep 22, 2015 | 16.06 | 16.22 | 15.95 | 16.18 | 1,488,390 | -0.09(-0.56%) |
Sep 21, 2015 | 16.29 | 16.64 | 16.17 | 16.27 | 2,029,427 | +0.15(+0.91%) |
Sep 18, 2015 | 15.96 | 16.35 | 15.92 | 16.12 | 2,110,803 | -0.07(-0.45%) |
Sep 17, 2015 | 15.97 | 16.42 | 15.89 | 16.20 | 2,081,892 | +0.19(+1.21%) |
Sep 16, 2015 | 15.74 | 16.08 | 15.68 | 16.00 | 1,101,298 | +0.28(+1.75%) |
Sep 15, 2015 | 15.35 | 15.74 | 15.17 | 15.73 | 1,526,923 | +0.42(+2.76%) |
Sep 14, 2015 | 15.00 | 15.33 | 14.92 | 15.30 | 1,868,589 | +0.31(+2.08%) |
Sep 11, 2015 | 15.02 | 15.06 | 14.76 | 14.99 | 2,795,522 | -0.09(-0.61%) |
Sep 10, 2015 | 15.17 | 15.42 | 14.99 | 15.08 | 1,940,822 | -0.10(-0.67%) |
Sep 09, 2015 | 16.03 | 16.08 | 15.16 | 15.18 | 2,342,945 | -0.77(-4.84%) |
Sep 08, 2015 | 15.46 | 16.06 | 15.35 | 15.96 | 2,308,470 | +0.71(+4.64%) |
Sep 04, 2015 | 15.25 | 15.25 | 15.25 | 15.25 | 717,312 | -0.18(-1.19%) |
Sep 03, 2015 | 15.07 | 15.54 | 14.97 | 15.43 | 1,228,516 | +0.34(+2.25%) |
Sep 02, 2015 | 14.95 | 15.13 | 14.87 | 15.09 | 1,467,024 | +0.31(+2.11%) |
Sep 01, 2015 | 14.87 | 14.97 | 14.69 | 14.78 | 1,747,898 | -0.35(-2.31%) |
Aug 31, 2015 | 15.42 | 15.52 | 14.97 | 15.13 | 2,484,110 | -0.32(-2.08%) |
Aug 28, 2015 | 15.27 | 15.56 | 15.26 | 15.45 | 1,175,223 | +0.12(+0.78%) |
Aug 27, 2015 | 15.34 | 15.38 | 14.98 | 15.33 | 1,749,241 | +0.12(+0.79%) |
Aug 26, 2015 | 14.79 | 15.29 | 14.55 | 15.21 | 2,638,187 | +0.73(+5.01%) |
Aug 25, 2015 | 15.33 | 15.33 | 14.48 | 14.49 | 3,653,849 | -0.46(-3.08%) |
Aug 24, 2015 | 14.68 | 15.29 | 14.29 | 14.95 | 3,323,342 | -0.53(-3.44%) |
Aug 21, 2015 | 15.32 | 15.78 | 15.31 | 15.48 | 2,424,518 | -0.09(-0.59%) |
Aug 20, 2015 | 15.83 | 16.17 | 15.57 | 15.57 | 2,558,381 | -0.48(-2.98%) |
Aug 19, 2015 | 15.86 | 16.23 | 15.78 | 16.05 | 1,965,239 | +0.02(+0.11%) |
Aug 18, 2015 | 15.96 | 16.20 | 15.84 | 16.03 | 2,496,022 | +0.06(+0.40%) |
Aug 17, 2015 | 15.58 | 16.00 | 15.41 | 15.97 | 3,070,989 | +0.41(+2.65%) |
Aug 14, 2015 | 15.31 | 15.60 | 15.21 | 15.55 | 1,832,006 | +0.27(+1.80%) |
Aug 13, 2015 | 15.64 | 15.73 | 15.25 | 15.28 | 2,184,068 | -0.35(-2.23%) |
Aug 12, 2015 | 15.36 | 15.73 | 15.15 | 15.63 | 4,570,321 | +0.27(+1.79%) |
Aug 11, 2015 | 15.60 | 16.69 | 15.09 | 15.35 | 7,718,690 | -0.40(-2.56%) |
Aug 10, 2015 | 16.43 | 16.48 | 13.32 | 15.76 | 13,812,705 | -0.48(-2.93%) |
Aug 07, 2015 | 16.19 | 16.38 | 16.03 | 16.23 | 2,654,144 | +0.06(+0.40%) |
Aug 06, 2015 | 16.62 | 16.69 | 16.06 | 16.17 | 1,701,893 | -0.48(-2.86%) |
Aug 05, 2015 | 16.44 | 16.73 | 16.43 | 16.64 | 2,204,714 | +0.25(+1.51%) |
Aug 04, 2015 | 16.32 | 16.60 | 16.26 | 16.40 | 1,269,982 | +0.10(+0.62%) |