Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.01 | 17.03 | 16.93 | 16.94 | 64,030 | -0.04(-0.25%) |
Oct 29, 2015 | 16.98 | 17.00 | 16.90 | 16.98 | 138,637 | -0.06(-0.33%) |
Oct 28, 2015 | 16.97 | 17.07 | 16.85 | 17.04 | 123,060 | +0.10(+0.57%) |
Oct 27, 2015 | 16.97 | 16.99 | 16.90 | 16.94 | 96,337 | -0.07(-0.40%) |
Oct 26, 2015 | 17.03 | 17.06 | 16.98 | 17.01 | 139,300 | -0.03(-0.17%) |
Oct 23, 2015 | 17.15 | 17.15 | 16.99 | 17.04 | 145,769 | +0.00(+0.00%) |
Oct 22, 2015 | 16.79 | 17.06 | 16.79 | 17.04 | 377,370 | +0.33(+1.95%) |
Oct 21, 2015 | 16.79 | 16.85 | 16.69 | 16.72 | 256,074 | -0.06(-0.38%) |
Oct 20, 2015 | 16.72 | 16.82 | 16.71 | 16.78 | 152,108 | +0.02(+0.13%) |
Oct 19, 2015 | 16.71 | 16.76 | 16.69 | 16.76 | 177,263 | -0.01(-0.08%) |
Oct 16, 2015 | 16.67 | 16.77 | 16.67 | 16.77 | 134,310 | +0.14(+0.85%) |
Oct 15, 2015 | 16.47 | 16.63 | 16.46 | 16.63 | 139,599 | +0.20(+1.21%) |
Oct 14, 2015 | 16.45 | 16.50 | 16.41 | 16.43 | 82,143 | -0.01(-0.04%) |
Oct 13, 2015 | 16.44 | 16.51 | 16.42 | 16.44 | 70,138 | -0.06(-0.34%) |
Oct 12, 2015 | 16.47 | 16.52 | 16.47 | 16.50 | 52,925 | +0.03(+0.17%) |
Oct 09, 2015 | 16.50 | 16.52 | 16.43 | 16.47 | 125,256 | -0.04(-0.21%) |
Oct 08, 2015 | 16.29 | 16.52 | 16.27 | 16.50 | 147,451 | +0.17(+1.04%) |
Oct 07, 2015 | 16.28 | 16.33 | 16.20 | 16.33 | 126,392 | +0.15(+0.90%) |
Oct 06, 2015 | 16.18 | 16.24 | 16.16 | 16.19 | 115,074 | +0.02(+0.10%) |
Oct 05, 2015 | 15.96 | 16.18 | 15.96 | 16.17 | 296,365 | +0.33(+2.10%) |
Oct 02, 2015 | 15.55 | 15.84 | 15.53 | 15.84 | 129,507 | +0.21(+1.32%) |
Oct 01, 2015 | 15.74 | 15.74 | 15.50 | 15.63 | 350,904 | -0.06(-0.41%) |
Sep 30, 2015 | 15.62 | 15.71 | 15.58 | 15.69 | 127,222 | +0.20(+1.32%) |
Sep 29, 2015 | 15.46 | 15.52 | 15.40 | 15.49 | 176,260 | +0.06(+0.39%) |
Sep 28, 2015 | 15.57 | 15.59 | 15.41 | 15.43 | 197,731 | -0.20(-1.29%) |
Sep 25, 2015 | 15.66 | 15.76 | 15.59 | 15.63 | 213,449 | +0.05(+0.34%) |
Sep 24, 2015 | 15.42 | 15.60 | 15.41 | 15.58 | 213,885 | +0.05(+0.30%) |
Sep 23, 2015 | 15.56 | 15.58 | 15.47 | 15.53 | 82,433 | -0.03(-0.17%) |
Sep 22, 2015 | 15.53 | 15.58 | 15.48 | 15.56 | 143,464 | -0.11(-0.72%) |
Sep 21, 2015 | 15.65 | 15.73 | 15.63 | 15.67 | 151,157 | +0.08(+0.54%) |
Sep 18, 2015 | 15.59 | 15.73 | 15.54 | 15.59 | 244,992 | -0.20(-1.25%) |
Sep 17, 2015 | 15.78 | 15.99 | 15.73 | 15.78 | 319,554 | -0.02(-0.13%) |
Sep 16, 2015 | 15.68 | 15.82 | 15.68 | 15.80 | 167,609 | +0.17(+1.08%) |
Sep 15, 2015 | 15.47 | 15.66 | 15.45 | 15.64 | 188,847 | +0.18(+1.18%) |
Sep 14, 2015 | 15.47 | 15.48 | 15.40 | 15.45 | 169,710 | -0.02(-0.14%) |
Sep 11, 2015 | 15.37 | 15.47 | 15.33 | 15.47 | 209,039 | +0.08(+0.50%) |
Sep 10, 2015 | 15.35 | 15.49 | 15.34 | 15.40 | 302,424 | +0.04(+0.27%) |
Sep 09, 2015 | 15.72 | 15.72 | 15.33 | 15.35 | 199,584 | -0.22(-1.40%) |
Sep 08, 2015 | 15.43 | 15.58 | 15.42 | 15.57 | 135,878 | +0.34(+2.26%) |
Sep 04, 2015 | 15.31 | 15.23 | 15.23 | 15.23 | 219,578 | -0.25(-1.59%) |
Sep 03, 2015 | 15.45 | 15.60 | 15.42 | 15.47 | 332,673 | +0.08(+0.50%) |
Sep 02, 2015 | 15.38 | 15.44 | 15.21 | 15.40 | 337,493 | +0.18(+1.15%) |
Sep 01, 2015 | 15.35 | 15.38 | 15.13 | 15.22 | 343,808 | -0.44(-2.78%) |
Aug 31, 2015 | 15.66 | 15.68 | 15.54 | 15.66 | 283,526 | -0.09(-0.56%) |
Aug 28, 2015 | 15.71 | 15.77 | 15.64 | 15.74 | 260,183 | -0.01(-0.07%) |
Aug 27, 2015 | 15.57 | 15.76 | 15.49 | 15.75 | 1,464,660 | +0.32(+2.10%) |
Aug 26, 2015 | 15.23 | 15.45 | 15.05 | 15.43 | 719,395 | +0.44(+2.91%) |
Aug 25, 2015 | 15.56 | 15.64 | 15.00 | 15.00 | 1,988,363 | -0.26(-1.70%) |
Aug 24, 2015 | 15.12 | 15.61 | 8.650 | 15.26 | 1,665,274 | -0.57(-3.60%) |
Aug 21, 2015 | 16.04 | 16.09 | 15.82 | 15.82 | 561,669 | -0.33(-2.07%) |
Aug 20, 2015 | 16.24 | 16.32 | 16.15 | 16.16 | 209,295 | -0.19(-1.14%) |
Aug 19, 2015 | 16.38 | 16.45 | 16.26 | 16.34 | 242,758 | -0.10(-0.60%) |
Aug 18, 2015 | 16.46 | 16.49 | 16.42 | 16.44 | 152,439 | -0.06(-0.34%) |
Aug 17, 2015 | 16.38 | 16.50 | 16.35 | 16.50 | 140,628 | +0.07(+0.43%) |
Aug 14, 2015 | 16.36 | 16.44 | 16.34 | 16.43 | 175,938 | +0.04(+0.26%) |
Aug 13, 2015 | 16.39 | 16.44 | 16.34 | 16.39 | 377,408 | -0.04(-0.26%) |
Aug 12, 2015 | 16.25 | 16.44 | 16.23 | 16.43 | 172,442 | +0.06(+0.39%) |
Aug 11, 2015 | 16.30 | 16.39 | 16.30 | 16.37 | 222,670 | -0.06(-0.34%) |
Aug 10, 2015 | 16.30 | 16.42 | 16.30 | 16.42 | 112,753 | +0.18(+1.08%) |
Aug 07, 2015 | 16.25 | 16.26 | 16.21 | 16.25 | 150,009 | -0.04(-0.22%) |
Aug 06, 2015 | 16.32 | 16.32 | 16.21 | 16.28 | 287,085 | -0.01(-0.09%) |
Aug 05, 2015 | 16.32 | 16.37 | 16.28 | 16.30 | 169,680 | +0.04(+0.22%) |
Aug 04, 2015 | 16.32 | 16.33 | 16.23 | 16.26 | 300,608 | -0.06(-0.39%) |