Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.21 | 19.34 | 19.05 | 19.08 | 299,112 | -0.17(-0.87%) |
Oct 29, 2015 | 19.25 | 19.50 | 19.11 | 19.25 | 160,605 | -0.13(-0.65%) |
Oct 28, 2015 | 18.45 | 19.41 | 18.36 | 19.37 | 261,467 | +0.94(+5.10%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.30 | 18.43 | 277,851 | -0.65(-3.38%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.05 | 19.08 | 305,620 | -0.56(-2.86%) |
Oct 23, 2015 | 19.22 | 19.65 | 18.96 | 19.64 | 277,613 | +0.65(+3.40%) |
Oct 22, 2015 | 18.64 | 19.22 | 18.46 | 19.00 | 201,736 | +0.44(+2.35%) |
Oct 21, 2015 | 19.08 | 19.08 | 18.55 | 18.56 | 205,875 | -0.44(-2.30%) |
Oct 20, 2015 | 18.53 | 19.02 | 18.53 | 19.00 | 186,647 | +0.45(+2.44%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.36 | 18.54 | 323,286 | -0.75(-3.87%) |
Oct 16, 2015 | 18.99 | 19.50 | 18.95 | 19.29 | 550,606 | +0.41(+2.18%) |
Oct 15, 2015 | 18.36 | 18.89 | 18.25 | 18.88 | 398,959 | +0.60(+3.26%) |
Oct 14, 2015 | 17.97 | 18.41 | 17.96 | 18.28 | 411,621 | +0.34(+1.92%) |
Oct 13, 2015 | 18.48 | 18.74 | 17.94 | 17.94 | 352,255 | -0.66(-3.56%) |
Oct 12, 2015 | 18.50 | 18.64 | 18.46 | 18.60 | 188,740 | +0.13(+0.68%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.38 | 18.48 | 192,333 | +0.01(+0.05%) |
Oct 08, 2015 | 17.68 | 18.48 | 17.68 | 18.47 | 338,162 | +0.75(+4.21%) |
Oct 07, 2015 | 17.53 | 17.86 | 17.48 | 17.72 | 230,583 | +0.25(+1.45%) |
Oct 06, 2015 | 17.68 | 17.88 | 17.43 | 17.47 | 218,946 | -0.25(-1.41%) |
Oct 05, 2015 | 17.23 | 17.72 | 17.23 | 17.72 | 295,375 | +0.61(+3.59%) |
Oct 02, 2015 | 16.23 | 17.12 | 16.19 | 17.10 | 327,917 | +0.75(+4.57%) |
Oct 01, 2015 | 16.34 | 16.58 | 16.13 | 16.35 | 484,412 | +0.02(+0.15%) |
Sep 30, 2015 | 16.68 | 16.80 | 16.29 | 16.33 | 429,884 | -0.17(-1.06%) |
Sep 29, 2015 | 16.32 | 16.61 | 16.29 | 16.50 | 357,248 | +0.19(+1.17%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.30 | 16.31 | 396,024 | -0.27(-1.65%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.40 | 16.59 | 456,679 | -0.06(-0.35%) |
Sep 24, 2015 | 16.62 | 16.74 | 16.47 | 16.64 | 385,893 | -0.05(-0.30%) |
Sep 23, 2015 | 16.50 | 16.79 | 16.40 | 16.69 | 619,636 | +0.26(+1.57%) |
Sep 22, 2015 | 16.61 | 16.80 | 16.29 | 16.44 | 503,341 | -0.47(-2.75%) |
Sep 21, 2015 | 17.03 | 17.11 | 16.89 | 16.90 | 448,986 | -0.12(-0.68%) |
Sep 18, 2015 | 17.04 | 17.24 | 16.90 | 17.02 | 645,576 | -0.22(-1.25%) |
Sep 17, 2015 | 17.33 | 17.51 | 17.09 | 17.23 | 431,842 | -0.12(-0.72%) |
Sep 16, 2015 | 16.74 | 17.44 | 16.74 | 17.36 | 482,516 | +0.67(+4.03%) |
Sep 15, 2015 | 15.99 | 16.89 | 15.99 | 16.69 | 1,025,333 | +0.47(+2.92%) |
Sep 14, 2015 | 16.15 | 16.49 | 15.85 | 16.21 | 1,202,852 | -0.20(-1.21%) |
Sep 11, 2015 | 16.85 | 16.99 | 15.33 | 16.41 | 1,871,797 | -1.46(-8.18%) |
Sep 10, 2015 | 18.07 | 18.18 | 17.80 | 17.87 | 214,168 | -0.25(-1.37%) |
Sep 09, 2015 | 18.31 | 18.44 | 18.10 | 18.12 | 229,827 | +0.00(+0.00%) |
Sep 08, 2015 | 18.07 | 18.22 | 17.96 | 18.12 | 214,712 | +0.27(+1.54%) |
Sep 04, 2015 | 17.73 | 17.85 | 17.85 | 17.85 | 194,562 | -0.07(-0.42%) |
Sep 03, 2015 | 17.74 | 17.97 | 17.74 | 17.92 | 217,836 | +0.21(+1.17%) |
Sep 02, 2015 | 17.77 | 17.77 | 17.47 | 17.72 | 126,874 | +0.16(+0.90%) |
Sep 01, 2015 | 17.97 | 18.16 | 17.53 | 17.56 | 183,190 | -0.68(-3.73%) |
Aug 31, 2015 | 17.96 | 18.41 | 17.82 | 18.24 | 334,502 | +0.24(+1.34%) |
Aug 28, 2015 | 17.89 | 18.12 | 17.79 | 18.00 | 314,977 | +0.07(+0.42%) |
Aug 27, 2015 | 18.03 | 18.15 | 17.67 | 17.92 | 350,158 | +0.04(+0.23%) |
Aug 26, 2015 | 18.14 | 18.23 | 17.68 | 17.88 | 351,009 | +0.08(+0.47%) |
Aug 25, 2015 | 18.88 | 18.95 | 17.78 | 17.80 | 212,696 | -0.56(-3.08%) |
Aug 24, 2015 | 18.70 | 19.25 | 17.97 | 18.36 | 462,058 | -1.10(-5.67%) |
Aug 21, 2015 | 19.37 | 19.59 | 19.19 | 19.47 | 207,969 | -0.22(-1.10%) |
Aug 20, 2015 | 19.98 | 20.08 | 19.68 | 19.68 | 171,260 | -0.49(-2.43%) |
Aug 19, 2015 | 19.97 | 20.26 | 19.77 | 20.17 | 210,096 | +0.05(+0.25%) |
Aug 18, 2015 | 20.11 | 20.18 | 19.94 | 20.12 | 390,964 | +0.00(+0.00%) |
Aug 17, 2015 | 19.68 | 20.15 | 19.53 | 20.12 | 482,245 | +0.37(+1.85%) |
Aug 14, 2015 | 19.20 | 19.81 | 19.12 | 19.76 | 344,767 | +0.52(+2.72%) |
Aug 13, 2015 | 19.16 | 19.28 | 18.97 | 19.24 | 501,168 | +0.12(+0.61%) |
Aug 12, 2015 | 19.24 | 19.29 | 18.95 | 19.12 | 270,013 | -0.30(-1.54%) |
Aug 11, 2015 | 19.36 | 19.57 | 19.22 | 19.42 | 157,985 | -0.12(-0.64%) |
Aug 10, 2015 | 19.24 | 19.59 | 19.24 | 19.54 | 151,143 | +0.37(+1.95%) |
Aug 07, 2015 | 19.39 | 19.58 | 19.14 | 19.17 | 122,598 | -0.37(-1.87%) |
Aug 06, 2015 | 19.34 | 19.67 | 19.17 | 19.54 | 177,303 | +0.28(+1.47%) |
Aug 05, 2015 | 19.03 | 19.36 | 18.96 | 19.25 | 201,764 | +0.30(+1.58%) |
Aug 04, 2015 | 19.10 | 19.24 | 18.90 | 18.95 | 174,267 | -0.17(-0.91%) |