Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.63 | 14.63 | 13.95 | 14.36 | 3,886,606 | -0.31(-2.11%) |
Oct 29, 2015 | 14.75 | 14.96 | 14.63 | 14.67 | 2,248,321 | -0.27(-1.79%) |
Oct 28, 2015 | 14.87 | 15.30 | 14.72 | 14.94 | 4,192,919 | +0.05(+0.34%) |
Oct 27, 2015 | 15.37 | 15.75 | 14.86 | 14.88 | 1,783,339 | -0.51(-3.30%) |
Oct 26, 2015 | 14.98 | 15.49 | 14.98 | 15.39 | 1,655,264 | +0.44(+2.94%) |
Oct 23, 2015 | 15.20 | 15.20 | 14.77 | 14.95 | 2,571,926 | +0.06(+0.40%) |
Oct 22, 2015 | 15.35 | 15.44 | 14.82 | 14.89 | 3,030,350 | -0.41(-2.65%) |
Oct 21, 2015 | 16.29 | 16.37 | 15.25 | 15.30 | 2,616,787 | -0.93(-5.74%) |
Oct 20, 2015 | 16.26 | 16.45 | 16.18 | 16.23 | 1,473,244 | -0.10(-0.62%) |
Oct 19, 2015 | 16.20 | 16.36 | 16.07 | 16.33 | 1,464,519 | +0.10(+0.63%) |
Oct 16, 2015 | 16.28 | 16.38 | 15.95 | 16.23 | 1,813,384 | -0.04(-0.26%) |
Oct 15, 2015 | 15.84 | 16.31 | 15.73 | 16.27 | 2,561,087 | +0.54(+3.44%) |
Oct 14, 2015 | 15.83 | 15.96 | 15.70 | 15.73 | 2,049,768 | -0.05(-0.32%) |
Oct 13, 2015 | 15.93 | 16.09 | 15.69 | 15.78 | 1,322,628 | -0.28(-1.76%) |
Oct 12, 2015 | 15.98 | 16.22 | 15.75 | 16.06 | 2,433,567 | +0.45(+2.90%) |
Oct 09, 2015 | 15.49 | 15.64 | 15.37 | 15.61 | 1,542,014 | +0.08(+0.49%) |
Oct 08, 2015 | 15.26 | 15.70 | 15.26 | 15.54 | 2,236,430 | +0.18(+1.16%) |
Oct 07, 2015 | 15.16 | 15.53 | 15.02 | 15.36 | 3,440,208 | +0.16(+1.06%) |
Oct 06, 2015 | 15.40 | 15.49 | 15.16 | 15.20 | 4,073,551 | -0.20(-1.32%) |
Oct 05, 2015 | 15.58 | 15.79 | 15.38 | 15.40 | 2,322,821 | -0.22(-1.41%) |
Oct 02, 2015 | 15.16 | 15.65 | 15.04 | 15.62 | 2,284,345 | +0.30(+1.99%) |
Oct 01, 2015 | 15.32 | 15.50 | 14.95 | 15.32 | 4,389,118 | -0.07(-0.44%) |
Sep 30, 2015 | 15.75 | 15.93 | 15.36 | 15.38 | 4,071,551 | -0.25(-1.57%) |
Sep 29, 2015 | 15.65 | 15.82 | 15.51 | 15.63 | 1,255,800 | -0.05(-0.32%) |
Sep 28, 2015 | 16.35 | 16.39 | 15.67 | 15.68 | 1,564,703 | -0.47(-2.93%) |
Sep 25, 2015 | 16.50 | 16.59 | 16.08 | 16.15 | 1,352,452 | -0.26(-1.60%) |
Sep 24, 2015 | 16.52 | 16.60 | 16.21 | 16.42 | 1,390,718 | -0.16(-0.97%) |
Sep 23, 2015 | 16.81 | 16.85 | 16.41 | 16.58 | 1,568,708 | -0.27(-1.61%) |
Sep 22, 2015 | 16.85 | 17.20 | 16.77 | 16.85 | 1,686,251 | -0.22(-1.29%) |
Sep 21, 2015 | 16.95 | 17.31 | 16.88 | 17.07 | 1,623,399 | +0.19(+1.10%) |
Sep 18, 2015 | 17.02 | 17.06 | 16.72 | 16.88 | 2,280,656 | -0.42(-2.45%) |
Sep 17, 2015 | 17.13 | 17.59 | 17.03 | 17.30 | 1,244,079 | +0.09(+0.54%) |
Sep 16, 2015 | 17.17 | 17.37 | 17.01 | 17.21 | 1,815,334 | -0.06(-0.34%) |
Sep 15, 2015 | 17.27 | 17.46 | 17.16 | 17.27 | 1,395,402 | +0.08(+0.44%) |
Sep 14, 2015 | 17.06 | 17.29 | 16.84 | 17.19 | 2,790,422 | +0.14(+0.84%) |
Sep 11, 2015 | 16.96 | 17.21 | 16.88 | 17.05 | 3,096,311 | -0.16(-0.93%) |
Sep 10, 2015 | 17.39 | 17.61 | 17.14 | 17.21 | 1,617,776 | -0.29(-1.64%) |
Sep 09, 2015 | 17.78 | 17.85 | 17.49 | 17.50 | 1,896,089 | -0.20(-1.15%) |
Sep 08, 2015 | 17.58 | 17.72 | 17.19 | 17.70 | 1,105,517 | +0.41(+2.35%) |
Sep 04, 2015 | 17.23 | 17.30 | 17.30 | 17.30 | 885,385 | -0.16(-0.92%) |
Sep 03, 2015 | 17.58 | 17.68 | 17.36 | 17.46 | 1,263,764 | -0.09(-0.53%) |
Sep 02, 2015 | 17.58 | 17.69 | 17.30 | 17.55 | 1,491,027 | +0.14(+0.83%) |
Sep 01, 2015 | 17.13 | 17.74 | 17.13 | 17.41 | 3,460,639 | -0.11(-0.63%) |
Aug 31, 2015 | 17.36 | 17.74 | 17.33 | 17.52 | 3,415,521 | +0.16(+0.93%) |
Aug 28, 2015 | 16.92 | 17.41 | 16.92 | 17.36 | 2,963,557 | +0.37(+2.19%) |
Aug 27, 2015 | 16.73 | 17.19 | 16.67 | 16.98 | 2,857,074 | +0.42(+2.55%) |
Aug 26, 2015 | 16.30 | 16.62 | 16.00 | 16.56 | 2,916,289 | +0.63(+3.98%) |
Aug 25, 2015 | 16.83 | 16.93 | 15.92 | 15.93 | 2,670,322 | -0.43(-2.64%) |
Aug 24, 2015 | 16.28 | 17.12 | 15.23 | 16.36 | 2,375,268 | -0.87(-5.06%) |
Aug 21, 2015 | 17.30 | 17.47 | 16.85 | 17.23 | 2,928,950 | -0.38(-2.16%) |
Aug 20, 2015 | 18.15 | 18.21 | 17.58 | 17.61 | 1,476,495 | -0.63(-3.48%) |
Aug 19, 2015 | 18.35 | 18.37 | 18.07 | 18.24 | 1,848,107 | -0.14(-0.78%) |
Aug 18, 2015 | 18.47 | 18.71 | 18.35 | 18.39 | 1,174,221 | -0.16(-0.87%) |
Aug 17, 2015 | 18.23 | 18.65 | 18.16 | 18.55 | 1,551,741 | +0.22(+1.20%) |
Aug 14, 2015 | 18.46 | 18.55 | 18.32 | 18.33 | 1,330,834 | -0.16(-0.87%) |
Aug 13, 2015 | 18.20 | 18.62 | 18.02 | 18.49 | 3,107,913 | +0.35(+1.95%) |
Aug 12, 2015 | 18.18 | 18.25 | 17.79 | 18.13 | 4,246,277 | -0.14(-0.74%) |
Aug 11, 2015 | 18.32 | 18.45 | 18.21 | 18.27 | 2,556,283 | -0.22(-1.19%) |
Aug 10, 2015 | 19.58 | 19.58 | 18.47 | 18.49 | 2,243,668 | -0.42(-2.23%) |
Aug 07, 2015 | 18.88 | 18.94 | 18.61 | 18.91 | 2,063,541 | -0.10(-0.53%) |
Aug 06, 2015 | 19.43 | 19.49 | 18.77 | 19.01 | 2,512,666 | -0.36(-1.87%) |
Aug 05, 2015 | 19.81 | 20.04 | 19.34 | 19.38 | 3,265,666 | -0.29(-1.46%) |
Aug 04, 2015 | 19.61 | 20.11 | 19.26 | 19.66 | 4,421,722 | +0.44(+2.28%) |