Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.24 | 17.24 | 16.88 | 16.90 | 440,682 | -0.28(-1.63%) |
Oct 29, 2015 | 17.12 | 17.20 | 16.92 | 17.18 | 145,619 | +0.05(+0.29%) |
Oct 28, 2015 | 17.16 | 17.25 | 17.02 | 17.13 | 407,423 | -0.07(-0.41%) |
Oct 27, 2015 | 17.55 | 17.58 | 17.13 | 17.20 | 383,883 | -0.34(-1.94%) |
Oct 26, 2015 | 17.69 | 17.69 | 17.46 | 17.54 | 530,636 | -0.06(-0.34%) |
Oct 23, 2015 | 17.94 | 17.94 | 17.54 | 17.60 | 621,564 | -0.28(-1.57%) |
Oct 22, 2015 | 17.66 | 17.90 | 17.66 | 17.88 | 297,849 | +0.33(+1.88%) |
Oct 21, 2015 | 17.40 | 17.60 | 17.21 | 17.55 | 687,772 | +0.15(+0.86%) |
Oct 20, 2015 | 17.50 | 17.57 | 17.30 | 17.40 | 517,111 | -0.08(-0.46%) |
Oct 19, 2015 | 17.36 | 17.53 | 17.34 | 17.48 | 151,278 | -0.01(-0.06%) |
Oct 16, 2015 | 17.63 | 17.66 | 17.33 | 17.49 | 184,592 | +0.02(+0.11%) |
Oct 15, 2015 | 17.60 | 17.71 | 17.42 | 17.47 | 209,302 | -0.04(-0.23%) |
Oct 14, 2015 | 17.80 | 17.90 | 17.50 | 17.51 | 197,463 | -0.25(-1.41%) |
Oct 13, 2015 | 17.58 | 17.94 | 17.58 | 17.76 | 225,600 | +0.09(+0.51%) |
Oct 09, 2015 | 13.56 | 17.67 | 17.67 | 17.67 | 31,400 | -0.01(-0.06%) |
Oct 08, 2015 | 17.47 | 17.70 | 17.34 | 17.68 | 248,709 | +0.19(+1.09%) |
Oct 07, 2015 | 17.38 | 17.72 | 17.38 | 17.49 | 361,081 | +0.14(+0.81%) |
Oct 06, 2015 | 17.67 | 17.69 | 17.28 | 17.35 | 249,839 | -0.38(-2.14%) |
Oct 05, 2015 | 17.29 | 17.75 | 17.25 | 17.73 | 336,543 | +0.47(+2.72%) |
Oct 02, 2015 | 17.15 | 17.30 | 16.99 | 17.26 | 226,378 | -0.02(-0.12%) |
Oct 01, 2015 | 17.39 | 17.44 | 17.08 | 17.28 | 216,086 | -0.11(-0.63%) |
Sep 30, 2015 | 17.07 | 17.45 | 16.98 | 17.39 | 337,335 | +0.36(+2.11%) |
Sep 29, 2015 | 17.00 | 17.06 | 16.98 | 17.03 | 533,043 | +0.08(+0.47%) |
Sep 28, 2015 | 13.44 | 17.08 | 16.81 | 16.95 | 298,165 | -0.22(-1.28%) |
Sep 25, 2015 | 17.08 | 17.27 | 17.05 | 17.17 | 423,090 | +0.12(+0.70%) |
Sep 24, 2015 | 17.07 | 17.12 | 16.97 | 17.05 | 464,442 | +0.02(+0.12%) |
Sep 23, 2015 | 16.97 | 17.20 | 16.97 | 17.03 | 430,710 | +0.05(+0.29%) |
Sep 22, 2015 | 16.85 | 17.08 | 16.85 | 16.98 | 219,984 | -0.07(-0.41%) |
Sep 21, 2015 | 16.90 | 17.15 | 16.85 | 17.05 | 270,886 | +0.14(+0.83%) |
Sep 18, 2015 | 16.84 | 16.98 | 16.79 | 16.91 | 560,061 | -0.09(-0.53%) |
Sep 17, 2015 | 16.75 | 17.06 | 16.38 | 17.00 | 673,238 | +0.24(+1.43%) |
Sep 16, 2015 | 16.47 | 16.80 | 16.45 | 16.76 | 727,260 | +0.32(+1.95%) |
Sep 15, 2015 | 15.93 | 16.47 | 15.93 | 16.44 | 360,925 | +0.44(+2.75%) |
Sep 14, 2015 | 16.00 | 16.15 | 15.91 | 16.00 | 357,534 | -0.03(-0.19%) |
Sep 11, 2015 | 15.86 | 16.15 | 15.86 | 16.03 | 187,824 | +0.12(+0.75%) |
Sep 10, 2015 | 15.84 | 16.00 | 15.78 | 15.91 | 289,996 | +0.09(+0.57%) |
Sep 09, 2015 | 15.81 | 15.89 | 15.76 | 15.82 | 154,757 | +0.09(+0.57%) |
Sep 08, 2015 | 15.70 | 15.97 | 15.65 | 15.73 | 196,017 | +0.14(+0.90%) |
Sep 04, 2015 | 13.25 | 15.59 | 15.59 | 15.59 | 98,900 | -0.02(-0.13%) |
Sep 03, 2015 | 15.40 | 15.65 | 15.29 | 15.61 | 328,627 | +0.27(+1.76%) |
Sep 02, 2015 | 16.20 | 16.20 | 15.26 | 15.34 | 345,151 | -0.66(-4.13%) |
Sep 01, 2015 | 16.08 | 16.15 | 15.90 | 16.00 | 172,514 | -0.42(-2.56%) |
Aug 31, 2015 | 16.36 | 16.57 | 16.18 | 16.42 | 325,416 | -0.07(-0.42%) |
Aug 28, 2015 | 16.40 | 16.81 | 16.34 | 16.49 | 369,523 | -0.07(-0.42%) |
Aug 27, 2015 | 15.90 | 16.71 | 15.81 | 16.56 | 360,276 | +0.76(+4.81%) |
Aug 26, 2015 | 15.41 | 15.90 | 15.30 | 15.80 | 343,693 | +0.49(+3.20%) |
Aug 25, 2015 | 15.13 | 15.37 | 15.10 | 15.31 | 366,624 | +0.55(+3.73%) |
Aug 24, 2015 | 15.03 | 15.33 | 14.62 | 14.76 | 801,571 | -0.78(-5.02%) |
Aug 21, 2015 | 15.38 | 15.62 | 15.20 | 15.54 | 646,135 | +0.10(+0.65%) |
Aug 20, 2015 | 15.54 | 15.67 | 15.42 | 15.44 | 672,047 | -0.13(-0.83%) |
Aug 19, 2015 | 15.64 | 15.73 | 15.50 | 15.57 | 917,149 | -0.05(-0.32%) |
Aug 18, 2015 | 15.57 | 15.84 | 15.50 | 15.62 | 736,785 | -0.09(-0.57%) |
Aug 17, 2015 | 15.46 | 15.73 | 15.31 | 15.71 | 246,415 | +0.39(+2.55%) |
Aug 14, 2015 | 15.24 | 15.37 | 14.45 | 15.32 | 592,527 | -0.03(-0.20%) |
Aug 13, 2015 | 15.60 | 15.74 | 15.31 | 15.35 | 113,655 | -0.20(-1.29%) |
Aug 12, 2015 | 15.40 | 15.59 | 15.20 | 15.55 | 190,844 | +0.09(+0.58%) |
Aug 11, 2015 | 15.50 | 15.62 | 15.36 | 15.46 | 140,520 | -0.10(-0.64%) |
Aug 10, 2015 | 15.48 | 15.64 | 15.35 | 15.56 | 557,841 | +0.11(+0.71%) |
Aug 07, 2015 | 15.56 | 15.65 | 15.41 | 15.45 | 228,804 | -0.16(-1.02%) |
Aug 06, 2015 | 15.73 | 15.73 | 15.49 | 15.61 | 155,133 | -0.10(-0.64%) |
Aug 05, 2015 | 15.97 | 16.09 | 15.66 | 15.71 | 163,047 | -0.21(-1.32%) |