Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.59 | 17.59 | 16.76 | 16.88 | 230,827 | -0.76(-4.31%) |
Oct 29, 2015 | 17.24 | 17.82 | 17.06 | 17.64 | 172,194 | +0.28(+1.61%) |
Oct 28, 2015 | 17.42 | 17.49 | 16.75 | 17.36 | 395,974 | -0.12(-0.69%) |
Oct 27, 2015 | 17.94 | 18.10 | 17.34 | 17.48 | 300,749 | -0.42(-2.35%) |
Oct 26, 2015 | 18.00 | 18.14 | 17.69 | 17.90 | 208,570 | -0.10(-0.56%) |
Oct 23, 2015 | 18.23 | 18.43 | 17.95 | 18.00 | 316,689 | -0.14(-0.77%) |
Oct 22, 2015 | 17.93 | 18.42 | 17.75 | 18.14 | 263,170 | +0.34(+1.91%) |
Oct 21, 2015 | 18.00 | 18.23 | 17.64 | 17.80 | 196,089 | -0.20(-1.11%) |
Oct 20, 2015 | 18.70 | 18.74 | 17.77 | 18.00 | 270,412 | -0.54(-2.91%) |
Oct 19, 2015 | 18.29 | 18.90 | 18.25 | 18.54 | 334,575 | +0.24(+1.31%) |
Oct 16, 2015 | 18.04 | 18.75 | 17.65 | 18.30 | 475,632 | +0.34(+1.89%) |
Oct 15, 2015 | 17.46 | 18.01 | 17.37 | 17.96 | 398,618 | +0.62(+3.58%) |
Oct 14, 2015 | 17.92 | 18.02 | 17.17 | 17.34 | 248,896 | -0.49(-2.75%) |
Oct 13, 2015 | 17.68 | 18.22 | 17.29 | 17.83 | 613,791 | +0.15(+0.85%) |
Oct 12, 2015 | 16.77 | 17.92 | 16.67 | 17.68 | 453,097 | +0.98(+5.87%) |
Oct 09, 2015 | 16.80 | 16.80 | 16.54 | 16.70 | 233,589 | -0.01(-0.06%) |
Oct 08, 2015 | 16.56 | 16.96 | 16.52 | 16.71 | 315,564 | -0.01(-0.06%) |
Oct 07, 2015 | 16.63 | 16.99 | 16.44 | 16.72 | 565,115 | +0.24(+1.46%) |
Oct 06, 2015 | 17.26 | 17.30 | 16.46 | 16.48 | 234,907 | -0.87(-5.01%) |
Oct 05, 2015 | 16.60 | 17.76 | 16.51 | 17.35 | 401,687 | +0.98(+5.99%) |
Oct 02, 2015 | 16.25 | 16.48 | 16.16 | 16.37 | 370,574 | +0.04(+0.24%) |
Oct 01, 2015 | 16.19 | 16.93 | 16.13 | 16.33 | 546,578 | +0.22(+1.37%) |
Sep 30, 2015 | 16.27 | 16.34 | 15.74 | 16.11 | 485,623 | +0.05(+0.31%) |
Sep 29, 2015 | 16.23 | 16.53 | 15.86 | 16.06 | 396,606 | -0.06(-0.37%) |
Sep 28, 2015 | 16.62 | 16.72 | 16.08 | 16.12 | 293,836 | -0.66(-3.93%) |
Sep 25, 2015 | 17.19 | 17.33 | 16.62 | 16.78 | 263,510 | -0.22(-1.29%) |
Sep 24, 2015 | 16.32 | 17.03 | 16.14 | 17.00 | 290,855 | +0.54(+3.28%) |
Sep 23, 2015 | 16.15 | 16.58 | 15.90 | 16.46 | 336,600 | +0.48(+3.00%) |
Sep 22, 2015 | 16.11 | 16.14 | 15.75 | 15.98 | 395,020 | -0.29(-1.78%) |
Sep 21, 2015 | 15.76 | 16.54 | 15.64 | 16.27 | 536,390 | +0.75(+4.83%) |
Sep 18, 2015 | 15.92 | 15.96 | 15.32 | 15.52 | 1,986,749 | -0.68(-4.20%) |
Sep 17, 2015 | 16.03 | 16.73 | 15.86 | 16.20 | 479,856 | +0.29(+1.82%) |
Sep 16, 2015 | 15.20 | 15.96 | 15.20 | 15.91 | 251,692 | +0.69(+4.53%) |
Sep 15, 2015 | 14.72 | 15.45 | 14.69 | 15.22 | 361,362 | +0.46(+3.12%) |
Sep 14, 2015 | 14.64 | 14.90 | 14.51 | 14.76 | 238,215 | +0.25(+1.72%) |
Sep 11, 2015 | 14.71 | 14.74 | 14.03 | 14.51 | 395,362 | -0.20(-1.36%) |
Sep 10, 2015 | 15.11 | 15.17 | 14.57 | 14.71 | 229,185 | -0.45(-2.97%) |
Sep 09, 2015 | 15.20 | 15.66 | 15.07 | 15.16 | 248,483 | +0.17(+1.13%) |
Sep 08, 2015 | 14.75 | 15.58 | 14.63 | 14.99 | 346,766 | +0.51(+3.52%) |
Sep 04, 2015 | 14.24 | 14.48 | 14.48 | 14.48 | 153,400 | +0.03(+0.21%) |
Sep 03, 2015 | 13.80 | 14.88 | 13.80 | 14.45 | 275,547 | +0.83(+6.09%) |
Sep 02, 2015 | 12.95 | 13.64 | 12.95 | 13.62 | 253,299 | +0.77(+5.99%) |
Sep 01, 2015 | 12.49 | 12.86 | 12.49 | 12.85 | 289,588 | +0.20(+1.58%) |
Aug 31, 2015 | 12.59 | 12.87 | 12.55 | 12.65 | 467,339 | +0.10(+0.80%) |
Aug 28, 2015 | 12.37 | 12.73 | 12.36 | 12.55 | 528,847 | +0.10(+0.80%) |
Aug 27, 2015 | 12.42 | 12.60 | 12.25 | 12.45 | 315,298 | +0.10(+0.81%) |
Aug 26, 2015 | 12.56 | 12.67 | 12.28 | 12.35 | 367,581 | +0.00(+0.00%) |
Aug 25, 2015 | 12.83 | 12.97 | 12.13 | 12.35 | 364,641 | +0.01(+0.08%) |
Aug 24, 2015 | 12.31 | 12.61 | 11.66 | 12.34 | 340,676 | -0.23(-1.83%) |
Aug 21, 2015 | 12.29 | 12.96 | 12.58 | 12.57 | 293,249 | -0.01(-0.08%) |
Aug 20, 2015 | 12.47 | 13.13 | 12.47 | 12.58 | 168,392 | -0.12(-0.94%) |
Aug 19, 2015 | 12.44 | 12.94 | 12.42 | 12.70 | 1,019,645 | +0.12(+0.95%) |
Aug 18, 2015 | 12.26 | 12.70 | 12.08 | 12.58 | 173,698 | +0.26(+2.11%) |
Aug 17, 2015 | 11.95 | 12.41 | 11.95 | 12.32 | 72,260 | +0.37(+3.10%) |
Aug 14, 2015 | 11.84 | 12.04 | 11.73 | 11.95 | 76,137 | +0.15(+1.27%) |
Aug 13, 2015 | 11.43 | 11.92 | 11.30 | 11.80 | 86,537 | +0.41(+3.60%) |
Aug 12, 2015 | 11.22 | 11.44 | 11.17 | 11.39 | 114,235 | +0.06(+0.53%) |
Aug 11, 2015 | 11.24 | 11.48 | 11.06 | 11.33 | 84,708 | -0.02(-0.18%) |
Aug 10, 2015 | 11.31 | 11.40 | 11.12 | 11.35 | 141,856 | +0.16(+1.43%) |
Aug 07, 2015 | 11.14 | 11.41 | 11.12 | 11.19 | 110,812 | -0.05(-0.44%) |
Aug 06, 2015 | 10.37 | 11.32 | 10.31 | 11.24 | 80,426 | +0.92(+8.91%) |
Aug 05, 2015 | 10.00 | 10.48 | 10.00 | 10.32 | 320,267 | +0.18(+1.78%) |
Aug 04, 2015 | 10.25 | 10.41 | 10.04 | 10.14 | 67,650 | -0.15(-1.46%) |