Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.73 | 16.03 | 15.57 | 15.87 | 1,090,548 | +0.09(+0.54%) |
Oct 29, 2015 | 15.86 | 15.89 | 15.43 | 15.78 | 1,671,114 | -0.24(-1.52%) |
Oct 28, 2015 | 15.82 | 16.07 | 15.66 | 16.03 | 2,059,701 | +0.11(+0.69%) |
Oct 27, 2015 | 16.40 | 16.44 | 15.71 | 15.92 | 2,647,326 | -0.94(-5.58%) |
Oct 26, 2015 | 16.95 | 17.17 | 16.63 | 16.86 | 1,625,291 | -0.09(-0.54%) |
Oct 23, 2015 | 17.06 | 17.23 | 16.67 | 16.95 | 1,139,777 | -0.06(-0.36%) |
Oct 22, 2015 | 17.25 | 17.25 | 16.80 | 17.01 | 994,201 | -0.30(-1.73%) |
Oct 21, 2015 | 17.62 | 17.66 | 17.28 | 17.31 | 981,875 | -0.24(-1.39%) |
Oct 20, 2015 | 17.15 | 17.61 | 17.07 | 17.55 | 757,183 | +0.40(+2.31%) |
Oct 19, 2015 | 16.98 | 17.34 | 16.98 | 17.16 | 1,116,953 | +0.12(+0.68%) |
Oct 16, 2015 | 16.84 | 17.06 | 16.61 | 17.04 | 883,192 | +0.23(+1.38%) |
Oct 15, 2015 | 16.70 | 16.86 | 16.47 | 16.81 | 1,005,276 | +0.19(+1.14%) |
Oct 14, 2015 | 17.14 | 17.20 | 16.45 | 16.62 | 1,265,389 | -0.53(-3.10%) |
Oct 13, 2015 | 17.08 | 17.64 | 16.75 | 17.15 | 2,001,544 | +0.24(+1.44%) |
Oct 12, 2015 | 16.94 | 16.97 | 16.67 | 16.91 | 862,480 | -0.02(-0.11%) |
Oct 09, 2015 | 17.22 | 17.23 | 16.84 | 16.92 | 967,885 | -0.25(-1.46%) |
Oct 08, 2015 | 17.13 | 17.26 | 17.00 | 17.17 | 1,245,198 | +0.03(+0.18%) |
Oct 07, 2015 | 16.64 | 17.16 | 16.61 | 17.14 | 1,290,339 | +0.58(+3.50%) |
Oct 06, 2015 | 16.68 | 16.82 | 16.45 | 16.56 | 1,203,607 | -0.13(-0.80%) |
Oct 05, 2015 | 16.18 | 16.73 | 16.02 | 16.70 | 1,013,037 | +0.68(+4.27%) |
Oct 02, 2015 | 15.89 | 16.03 | 15.71 | 16.01 | 1,313,199 | -0.10(-0.61%) |
Oct 01, 2015 | 16.01 | 16.22 | 15.87 | 16.11 | 1,494,000 | +0.13(+0.80%) |
Sep 30, 2015 | 16.10 | 16.12 | 15.80 | 15.98 | 1,130,296 | +0.09(+0.54%) |
Sep 29, 2015 | 16.19 | 16.29 | 15.77 | 15.90 | 1,373,527 | -0.23(-1.44%) |
Sep 28, 2015 | 16.91 | 16.98 | 15.93 | 16.13 | 1,151,924 | -0.85(-5.00%) |
Sep 25, 2015 | 16.98 | 17.22 | 16.86 | 16.98 | 929,746 | +0.18(+1.05%) |
Sep 24, 2015 | 16.53 | 16.84 | 16.34 | 16.80 | 1,008,295 | +0.10(+0.62%) |
Sep 23, 2015 | 16.79 | 17.05 | 16.67 | 16.70 | 887,509 | -0.05(-0.33%) |
Sep 22, 2015 | 17.08 | 17.11 | 16.55 | 16.75 | 939,595 | -0.52(-3.04%) |
Sep 21, 2015 | 17.69 | 17.86 | 17.19 | 17.28 | 871,485 | -0.27(-1.57%) |
Sep 18, 2015 | 17.38 | 17.76 | 17.38 | 17.55 | 2,255,908 | -0.20(-1.13%) |
Sep 17, 2015 | 17.59 | 18.14 | 17.59 | 17.75 | 1,042,622 | +0.12(+0.69%) |
Sep 16, 2015 | 17.54 | 17.66 | 17.39 | 17.63 | 683,701 | +0.11(+0.63%) |
Sep 15, 2015 | 17.50 | 17.59 | 17.39 | 17.52 | 766,028 | +0.08(+0.46%) |
Sep 14, 2015 | 17.58 | 17.61 | 17.34 | 17.44 | 672,039 | -0.13(-0.73%) |
Sep 11, 2015 | 17.27 | 17.63 | 17.25 | 17.57 | 893,870 | +0.30(+1.73%) |
Sep 10, 2015 | 17.30 | 17.42 | 16.92 | 17.27 | 1,221,835 | -0.25(-1.43%) |
Sep 09, 2015 | 17.91 | 17.94 | 17.39 | 17.52 | 672,140 | -0.23(-1.31%) |
Sep 08, 2015 | 17.59 | 17.81 | 17.53 | 17.75 | 1,353,434 | +0.43(+2.50%) |
Sep 04, 2015 | 17.29 | 17.32 | 17.32 | 17.32 | 1,314,454 | -0.20(-1.15%) |
Sep 03, 2015 | 17.31 | 17.68 | 17.28 | 17.52 | 1,074,593 | +0.38(+2.21%) |
Sep 02, 2015 | 16.97 | 17.40 | 16.80 | 17.14 | 828,124 | +0.34(+2.03%) |
Sep 01, 2015 | 17.05 | 17.31 | 16.73 | 16.80 | 856,162 | -0.59(-3.40%) |
Aug 31, 2015 | 17.19 | 17.64 | 17.14 | 17.39 | 1,077,096 | +0.13(+0.78%) |
Aug 28, 2015 | 17.42 | 17.62 | 17.14 | 17.26 | 1,145,970 | -0.16(-0.91%) |
Aug 27, 2015 | 17.30 | 17.52 | 16.95 | 17.42 | 1,389,326 | +0.30(+1.75%) |
Aug 26, 2015 | 17.10 | 17.17 | 16.56 | 17.12 | 1,440,622 | +0.46(+2.75%) |
Aug 25, 2015 | 17.27 | 17.51 | 16.64 | 16.66 | 2,257,975 | -0.41(-2.40%) |
Aug 24, 2015 | 16.97 | 17.51 | 14.66 | 17.07 | 1,995,499 | -1.01(-5.57%) |
Aug 21, 2015 | 18.24 | 18.39 | 18.00 | 18.08 | 1,053,314 | -0.41(-2.21%) |
Aug 20, 2015 | 18.77 | 18.95 | 18.47 | 18.49 | 920,901 | -0.48(-2.54%) |
Aug 19, 2015 | 18.83 | 19.05 | 18.69 | 18.97 | 873,131 | +0.04(+0.19%) |
Aug 18, 2015 | 18.59 | 19.02 | 18.57 | 18.93 | 1,742,224 | +0.51(+2.75%) |
Aug 17, 2015 | 18.11 | 18.55 | 18.03 | 18.43 | 1,372,459 | +0.25(+1.38%) |
Aug 14, 2015 | 18.21 | 18.22 | 17.99 | 18.18 | 1,099,362 | -0.07(-0.37%) |
Aug 13, 2015 | 18.05 | 18.41 | 17.98 | 18.24 | 1,109,607 | +0.22(+1.22%) |
Aug 12, 2015 | 17.97 | 18.06 | 17.62 | 18.02 | 866,306 | +0.02(+0.14%) |
Aug 11, 2015 | 17.82 | 18.03 | 17.74 | 18.00 | 1,079,100 | +0.16(+0.92%) |
Aug 10, 2015 | 17.55 | 17.92 | 17.54 | 17.83 | 1,666,895 | +0.37(+2.13%) |
Aug 07, 2015 | 17.28 | 17.52 | 17.24 | 17.46 | 1,089,518 | +0.12(+0.67%) |
Aug 06, 2015 | 17.42 | 17.54 | 17.14 | 17.34 | 1,722,666 | +0.03(+0.18%) |
Aug 05, 2015 | 17.70 | 17.70 | 17.20 | 17.31 | 1,346,465 | -0.32(-1.83%) |
Aug 04, 2015 | 17.96 | 17.97 | 17.38 | 17.64 | 1,425,717 | -0.34(-1.87%) |