Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.82 | 18.00 | 17.42 | 17.43 | 391,297 | -0.35(-1.97%) |
Oct 29, 2015 | 17.84 | 18.16 | 17.72 | 17.78 | 175,469 | -0.04(-0.22%) |
Oct 28, 2015 | 17.56 | 18.33 | 17.30 | 17.82 | 518,233 | +0.46(+2.65%) |
Oct 27, 2015 | 17.35 | 17.41 | 17.03 | 17.36 | 541,596 | -0.12(-0.69%) |
Oct 26, 2015 | 17.94 | 17.94 | 17.40 | 17.48 | 262,486 | -0.40(-2.24%) |
Oct 23, 2015 | 17.99 | 18.06 | 17.55 | 17.88 | 291,000 | -0.12(-0.67%) |
Oct 22, 2015 | 18.16 | 18.33 | 17.87 | 18.00 | 205,235 | +0.02(+0.11%) |
Oct 21, 2015 | 18.19 | 18.22 | 17.93 | 17.98 | 251,767 | -0.30(-1.64%) |
Oct 20, 2015 | 18.04 | 18.38 | 17.92 | 18.28 | 706,023 | +0.31(+1.73%) |
Oct 19, 2015 | 18.79 | 18.79 | 17.94 | 17.97 | 265,273 | -0.97(-5.12%) |
Oct 16, 2015 | 19.04 | 19.31 | 18.60 | 18.94 | 296,847 | +0.04(+0.21%) |
Oct 15, 2015 | 19.29 | 19.50 | 18.80 | 18.90 | 747,679 | -0.54(-2.78%) |
Oct 14, 2015 | 19.18 | 19.57 | 19.18 | 19.44 | 202,318 | +0.14(+0.73%) |
Oct 13, 2015 | 19.80 | 19.80 | 19.23 | 19.30 | 419,280 | -0.73(-3.64%) |
Oct 09, 2015 | 20.03 | 20.03 | 20.03 | 0 | -0.17(-0.84%) | |
Oct 08, 2015 | 19.90 | 20.21 | 19.36 | 20.20 | 429,097 | +0.37(+1.87%) |
Oct 07, 2015 | 19.60 | 20.50 | 19.60 | 19.83 | 755,060 | +0.53(+2.75%) |
Oct 06, 2015 | 19.00 | 19.55 | 19.00 | 19.30 | 442,021 | +0.33(+1.74%) |
Oct 05, 2015 | 18.02 | 19.24 | 18.02 | 18.97 | 485,940 | +1.47(+8.40%) |
Oct 02, 2015 | 16.85 | 17.62 | 16.35 | 17.50 | 318,495 | +0.55(+3.24%) |
Oct 01, 2015 | 17.02 | 17.45 | 16.59 | 16.95 | 896,725 | +0.22(+1.32%) |
Sep 30, 2015 | 16.58 | 16.80 | 16.25 | 16.73 | 479,697 | +0.19(+1.15%) |
Sep 29, 2015 | 17.26 | 17.48 | 16.44 | 16.54 | 382,574 | -0.60(-3.50%) |
Sep 28, 2015 | 17.53 | 17.70 | 17.06 | 17.14 | 342,677 | -0.71(-3.98%) |
Sep 25, 2015 | 18.24 | 18.42 | 17.80 | 17.85 | 323,077 | -0.26(-1.44%) |
Sep 24, 2015 | 18.33 | 18.39 | 17.83 | 18.11 | 293,729 | -0.29(-1.58%) |
Sep 23, 2015 | 19.65 | 19.69 | 18.35 | 18.40 | 509,525 | -1.21(-6.17%) |
Sep 22, 2015 | 19.47 | 19.74 | 19.27 | 19.61 | 779,126 | -0.19(-0.96%) |
Sep 21, 2015 | 18.68 | 19.89 | 18.52 | 19.80 | 478,699 | +1.28(+6.91%) |
Sep 18, 2015 | 18.51 | 18.96 | 18.17 | 18.52 | 899,621 | -0.25(-1.33%) |
Sep 17, 2015 | 18.27 | 18.99 | 18.27 | 18.77 | 187,317 | +0.53(+2.91%) |
Sep 16, 2015 | 17.98 | 18.34 | 17.92 | 18.24 | 143,313 | +0.44(+2.47%) |
Sep 15, 2015 | 17.65 | 17.94 | 17.64 | 17.80 | 212,477 | +0.12(+0.68%) |
Sep 14, 2015 | 17.79 | 18.06 | 17.58 | 17.68 | 314,073 | -0.32(-1.78%) |
Sep 11, 2015 | 18.10 | 18.34 | 17.71 | 18.00 | 459,462 | -0.21(-1.15%) |
Sep 10, 2015 | 18.14 | 18.33 | 17.85 | 18.21 | 330,392 | +0.03(+0.17%) |
Sep 09, 2015 | 18.55 | 18.59 | 18.09 | 18.18 | 352,806 | -0.26(-1.41%) |
Sep 08, 2015 | 18.79 | 18.85 | 18.37 | 18.44 | 277,993 | -0.23(-1.23%) |
Sep 04, 2015 | 18.67 | 18.67 | 18.67 | 0 | -0.02(-0.11%) | |
Sep 03, 2015 | 18.80 | 19.01 | 18.37 | 18.69 | 370,748 | -0.02(-0.11%) |
Sep 02, 2015 | 18.65 | 18.89 | 18.17 | 18.71 | 518,635 | +0.23(+1.24%) |
Sep 01, 2015 | 18.99 | 18.99 | 18.24 | 18.48 | 538,016 | -0.92(-4.74%) |
Aug 31, 2015 | 18.75 | 19.51 | 17.81 | 19.40 | 776,381 | +0.43(+2.27%) |
Aug 28, 2015 | 18.52 | 19.39 | 18.52 | 18.97 | 255,393 | +0.30(+1.61%) |
Aug 27, 2015 | 17.99 | 18.76 | 17.81 | 18.67 | 487,123 | +1.11(+6.32%) |
Aug 26, 2015 | 17.11 | 17.61 | 16.89 | 17.56 | 405,665 | +0.52(+3.05%) |
Aug 25, 2015 | 17.26 | 17.70 | 17.02 | 17.04 | 530,386 | +0.04(+0.24%) |
Aug 24, 2015 | 17.00 | 17.29 | 16.20 | 17.00 | 784,966 | -0.63(-3.57%) |
Aug 21, 2015 | 17.74 | 17.78 | 17.50 | 17.63 | 836,364 | -0.19(-1.07%) |
Aug 20, 2015 | 17.97 | 18.01 | 17.65 | 17.82 | 479,845 | -0.11(-0.61%) |
Aug 19, 2015 | 18.03 | 18.17 | 17.92 | 17.93 | 426,251 | -0.27(-1.48%) |
Aug 18, 2015 | 18.11 | 18.27 | 18.10 | 18.20 | 376,917 | +0.04(+0.22%) |
Aug 17, 2015 | 18.06 | 18.46 | 18.04 | 18.16 | 532,292 | -0.08(-0.44%) |
Aug 14, 2015 | 18.14 | 18.29 | 17.98 | 18.24 | 540,274 | +0.18(+1.00%) |
Aug 13, 2015 | 18.19 | 18.19 | 17.63 | 18.06 | 375,491 | -0.16(-0.88%) |
Aug 12, 2015 | 18.52 | 18.71 | 17.92 | 18.22 | 531,093 | -0.16(-0.87%) |
Aug 11, 2015 | 18.38 | 18.51 | 17.74 | 18.38 | 410,285 | -0.13(-0.70%) |
Aug 10, 2015 | 18.09 | 18.72 | 17.90 | 18.51 | 872,114 | +0.42(+2.32%) |
Aug 07, 2015 | 17.90 | 18.90 | 17.75 | 18.09 | 547,111 | -0.43(-2.32%) |
Aug 06, 2015 | 17.76 | 18.63 | 17.36 | 18.52 | 510,024 | +0.61(+3.41%) |
Aug 05, 2015 | 18.95 | 19.18 | 17.82 | 17.91 | 698,704 | -0.93(-4.94%) |