Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.28 | 24.95 | 23.83 | 24.22 | 333,676 | -0.13(-0.53%) |
Oct 29, 2015 | 23.62 | 25.79 | 23.60 | 24.35 | 368,239 | +0.75(+3.18%) |
Oct 28, 2015 | 22.63 | 24.12 | 22.21 | 23.60 | 628,552 | +0.82(+3.60%) |
Oct 27, 2015 | 22.03 | 22.81 | 20.91 | 22.78 | 291,366 | +0.82(+3.73%) |
Oct 26, 2015 | 22.20 | 22.20 | 21.01 | 21.96 | 515,634 | +2.71(+14.08%) |
Oct 23, 2015 | 17.94 | 19.40 | 17.94 | 19.25 | 251,869 | +1.36(+7.60%) |
Oct 22, 2015 | 17.63 | 17.90 | 17.63 | 17.89 | 120,482 | +0.36(+2.05%) |
Oct 21, 2015 | 17.71 | 17.80 | 17.25 | 17.53 | 329,638 | -0.16(-0.90%) |
Oct 20, 2015 | 17.72 | 17.85 | 17.53 | 17.69 | 214,661 | -0.10(-0.56%) |
Oct 19, 2015 | 17.51 | 17.85 | 17.44 | 17.79 | 151,671 | +0.28(+1.60%) |
Oct 16, 2015 | 16.97 | 17.61 | 16.89 | 17.51 | 105,642 | +0.48(+2.82%) |
Oct 15, 2015 | 16.86 | 17.17 | 16.75 | 17.03 | 54,502 | +0.12(+0.71%) |
Oct 14, 2015 | 16.83 | 17.15 | 16.75 | 16.91 | 106,965 | +0.22(+1.32%) |
Oct 13, 2015 | 16.81 | 17.60 | 16.50 | 16.69 | 198,703 | -0.31(-1.82%) |
Oct 12, 2015 | 16.10 | 17.18 | 15.93 | 17.00 | 121,922 | +1.00(+6.25%) |
Oct 09, 2015 | 15.63 | 16.14 | 15.63 | 16.00 | 67,451 | +0.53(+3.43%) |
Oct 08, 2015 | 15.63 | 15.93 | 15.46 | 15.47 | 150,685 | +0.01(+0.06%) |
Oct 07, 2015 | 15.58 | 15.98 | 15.28 | 15.46 | 153,061 | +0.00(+0.00%) |
Oct 06, 2015 | 15.83 | 15.97 | 15.38 | 15.46 | 148,863 | -0.22(-1.40%) |
Oct 05, 2015 | 15.28 | 15.91 | 15.28 | 15.68 | 111,090 | +0.33(+2.15%) |
Oct 02, 2015 | 14.81 | 15.50 | 14.81 | 15.35 | 254,248 | +0.43(+2.88%) |
Oct 01, 2015 | 15.18 | 15.19 | 14.50 | 14.92 | 199,604 | -0.35(-2.29%) |
Sep 30, 2015 | 15.43 | 15.50 | 15.22 | 15.27 | 63,043 | +0.12(+0.79%) |
Sep 29, 2015 | 15.40 | 15.52 | 14.90 | 15.15 | 85,864 | -0.30(-1.94%) |
Sep 28, 2015 | 16.30 | 16.30 | 15.00 | 15.45 | 79,023 | -0.78(-4.81%) |
Sep 25, 2015 | 16.52 | 17.09 | 16.20 | 16.23 | 62,252 | -0.36(-2.17%) |
Sep 24, 2015 | 16.22 | 16.91 | 15.43 | 16.59 | 103,931 | +0.39(+2.41%) |
Sep 23, 2015 | 16.03 | 16.29 | 15.74 | 16.20 | 104,066 | +0.24(+1.50%) |
Sep 22, 2015 | 16.52 | 16.52 | 15.83 | 15.96 | 75,514 | -0.81(-4.83%) |
Sep 21, 2015 | 16.74 | 16.84 | 16.29 | 16.77 | 59,477 | +0.03(+0.18%) |
Sep 18, 2015 | 16.89 | 17.10 | 16.52 | 16.74 | 58,403 | -0.25(-1.47%) |
Sep 17, 2015 | 15.97 | 17.01 | 15.71 | 16.99 | 83,556 | +0.88(+5.46%) |
Sep 16, 2015 | 16.53 | 16.67 | 16.05 | 16.11 | 61,851 | -0.40(-2.42%) |
Sep 15, 2015 | 16.23 | 16.70 | 16.23 | 16.51 | 87,181 | +0.22(+1.35%) |
Sep 14, 2015 | 16.93 | 16.93 | 16.13 | 16.29 | 72,343 | -0.60(-3.55%) |
Sep 11, 2015 | 17.00 | 17.10 | 16.44 | 16.89 | 72,755 | -0.19(-1.11%) |
Sep 10, 2015 | 17.17 | 17.38 | 16.90 | 17.08 | 164,029 | -0.16(-0.93%) |
Sep 09, 2015 | 16.94 | 17.38 | 16.75 | 17.24 | 60,885 | +0.46(+2.74%) |
Sep 08, 2015 | 16.82 | 17.00 | 16.60 | 16.78 | 65,144 | +0.14(+0.84%) |
Sep 04, 2015 | 16.29 | 16.64 | 16.64 | 16.64 | 59,100 | +0.03(+0.18%) |
Sep 03, 2015 | 15.87 | 16.66 | 15.81 | 16.61 | 76,130 | +0.72(+4.53%) |
Sep 02, 2015 | 16.07 | 16.09 | 15.58 | 15.89 | 56,995 | +0.04(+0.25%) |
Sep 01, 2015 | 15.70 | 15.95 | 15.64 | 15.85 | 53,111 | -0.09(-0.56%) |
Aug 31, 2015 | 15.98 | 16.22 | 15.48 | 15.94 | 139,588 | -0.06(-0.38%) |
Aug 28, 2015 | 15.85 | 16.14 | 15.84 | 16.00 | 146,176 | +0.14(+0.88%) |
Aug 27, 2015 | 15.35 | 15.92 | 15.26 | 15.86 | 71,775 | +0.75(+4.96%) |
Aug 26, 2015 | 14.91 | 15.16 | 14.74 | 15.11 | 43,929 | +0.51(+3.49%) |
Aug 25, 2015 | 15.02 | 15.30 | 14.34 | 14.60 | 92,924 | +0.00(+0.00%) |
Aug 24, 2015 | 14.52 | 15.27 | 14.50 | 14.60 | 162,360 | -1.08(-6.89%) |
Aug 21, 2015 | 16.02 | 16.07 | 14.76 | 15.68 | 382,529 | -0.55(-3.39%) |
Aug 20, 2015 | 16.13 | 16.55 | 15.86 | 16.23 | 104,865 | -0.17(-1.04%) |
Aug 19, 2015 | 16.80 | 16.80 | 16.19 | 16.40 | 367,988 | -0.30(-1.80%) |
Aug 18, 2015 | 17.35 | 17.35 | 16.62 | 16.70 | 200,916 | -0.68(-3.91%) |
Aug 17, 2015 | 17.04 | 17.80 | 17.00 | 17.38 | 121,378 | +0.25(+1.46%) |
Aug 14, 2015 | 16.94 | 17.52 | 16.85 | 17.13 | 115,367 | +0.07(+0.41%) |
Aug 13, 2015 | 16.52 | 17.11 | 16.11 | 17.06 | 122,544 | +0.49(+2.96%) |
Aug 12, 2015 | 15.71 | 16.83 | 15.31 | 16.57 | 236,775 | +0.45(+2.79%) |
Aug 11, 2015 | 16.69 | 16.84 | 15.82 | 16.12 | 266,666 | -0.68(-4.05%) |
Aug 10, 2015 | 16.08 | 17.33 | 15.91 | 16.80 | 555,548 | +0.82(+5.13%) |
Aug 07, 2015 | 15.87 | 16.06 | 15.31 | 15.98 | 106,719 | +0.15(+0.95%) |
Aug 06, 2015 | 15.11 | 16.43 | 14.81 | 15.83 | 139,693 | +0.55(+3.60%) |
Aug 05, 2015 | 15.18 | 15.48 | 14.83 | 15.28 | 128,355 | +0.10(+0.66%) |
Aug 04, 2015 | 15.27 | 15.49 | 14.99 | 15.18 | 58,254 | -0.05(-0.33%) |