Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.31 | 20.88 | 20.02 | 20.18 | 161,859 | -0.06(-0.27%) |
Oct 29, 2015 | 20.23 | 20.32 | 20.09 | 20.23 | 71,465 | +0.06(+0.27%) |
Oct 28, 2015 | 20.39 | 20.48 | 19.61 | 20.18 | 71,042 | -0.05(-0.23%) |
Oct 27, 2015 | 20.08 | 20.59 | 19.95 | 20.22 | 202,977 | +0.03(+0.14%) |
Oct 26, 2015 | 19.39 | 20.23 | 18.90 | 20.20 | 124,596 | +0.89(+4.62%) |
Oct 23, 2015 | 16.95 | 19.54 | 16.95 | 19.30 | 501,004 | +2.75(+16.61%) |
Oct 22, 2015 | 16.42 | 16.63 | 16.15 | 16.55 | 41,847 | +0.35(+2.16%) |
Oct 21, 2015 | 16.38 | 16.44 | 16.14 | 16.20 | 48,072 | -0.19(-1.18%) |
Oct 20, 2015 | 16.56 | 16.56 | 16.20 | 16.40 | 21,974 | -0.10(-0.61%) |
Oct 19, 2015 | 16.54 | 16.74 | 16.38 | 16.50 | 108,418 | -0.06(-0.33%) |
Oct 16, 2015 | 16.63 | 16.55 | 16.46 | 16.55 | 17,873 | +0.00(+0.00%) |
Oct 15, 2015 | 16.64 | 16.80 | 16.46 | 16.55 | 31,491 | +0.00(+0.00%) |
Oct 14, 2015 | 16.52 | 16.73 | 16.46 | 16.55 | 27,427 | +0.02(+0.11%) |
Oct 13, 2015 | 16.39 | 16.68 | 16.39 | 16.54 | 20,695 | -0.02(-0.11%) |
Oct 12, 2015 | 16.43 | 16.86 | 16.37 | 16.55 | 53,813 | +0.06(+0.33%) |
Oct 09, 2015 | 16.57 | 16.67 | 16.46 | 16.50 | 26,568 | -0.06(-0.33%) |
Oct 08, 2015 | 16.54 | 16.68 | 16.42 | 16.55 | 35,119 | -0.01(-0.06%) |
Oct 07, 2015 | 16.54 | 16.75 | 16.48 | 16.56 | 65,697 | +0.09(+0.56%) |
Oct 06, 2015 | 16.86 | 16.97 | 16.23 | 16.47 | 51,914 | -0.33(-1.97%) |
Oct 05, 2015 | 16.71 | 17.03 | 16.43 | 16.80 | 59,556 | +0.25(+1.50%) |
Oct 02, 2015 | 16.31 | 16.65 | 16.17 | 16.55 | 32,978 | +0.15(+0.90%) |
Oct 01, 2015 | 16.60 | 16.77 | 15.83 | 16.41 | 38,649 | -0.12(-0.72%) |
Sep 30, 2015 | 16.21 | 16.58 | 15.91 | 16.53 | 30,328 | +0.46(+2.86%) |
Sep 29, 2015 | 16.14 | 17.82 | 15.38 | 16.07 | 30,806 | -0.06(-0.34%) |
Sep 28, 2015 | 16.61 | 16.83 | 15.76 | 16.12 | 36,632 | -0.59(-3.52%) |
Sep 25, 2015 | 17.11 | 17.17 | 16.58 | 16.71 | 61,842 | -0.30(-1.78%) |
Sep 24, 2015 | 16.94 | 17.36 | 16.94 | 17.01 | 101,522 | +0.01(+0.05%) |
Sep 23, 2015 | 17.04 | 17.12 | 16.83 | 17.00 | 60,480 | +0.10(+0.60%) |
Sep 22, 2015 | 16.93 | 17.11 | 16.56 | 16.90 | 45,469 | -0.26(-1.50%) |
Sep 21, 2015 | 17.19 | 17.23 | 16.74 | 17.16 | 35,400 | +0.16(+0.92%) |
Sep 18, 2015 | 16.93 | 17.44 | 16.93 | 17.00 | 112,758 | -0.24(-1.39%) |
Sep 17, 2015 | 17.16 | 17.55 | 17.16 | 17.24 | 41,444 | +0.04(+0.21%) |
Sep 16, 2015 | 17.23 | 17.35 | 16.95 | 17.21 | 68,072 | -0.04(-0.21%) |
Sep 15, 2015 | 16.98 | 17.33 | 16.83 | 17.24 | 46,230 | +0.28(+1.63%) |
Sep 14, 2015 | 17.25 | 17.45 | 16.88 | 16.97 | 36,296 | -0.30(-1.76%) |
Sep 11, 2015 | 17.39 | 17.60 | 17.08 | 17.27 | 39,536 | -0.26(-1.47%) |
Sep 10, 2015 | 17.06 | 17.53 | 17.06 | 17.53 | 38,789 | +0.46(+2.69%) |
Sep 09, 2015 | 17.15 | 17.22 | 16.88 | 17.07 | 42,526 | -0.03(-0.16%) |
Sep 08, 2015 | 16.67 | 17.22 | 16.47 | 17.10 | 40,348 | +0.74(+4.56%) |
Sep 04, 2015 | 16.02 | 16.35 | 16.35 | 16.35 | 34,795 | +0.14(+0.85%) |
Sep 03, 2015 | 16.21 | 16.50 | 16.16 | 16.21 | 26,353 | -0.08(-0.51%) |
Sep 02, 2015 | 16.14 | 16.30 | 15.97 | 16.30 | 28,864 | +0.40(+2.55%) |
Sep 01, 2015 | 15.85 | 16.09 | 15.74 | 15.89 | 47,053 | -0.25(-1.54%) |
Aug 31, 2015 | 16.19 | 16.56 | 16.02 | 16.14 | 24,047 | -0.18(-1.13%) |
Aug 28, 2015 | 16.12 | 16.52 | 16.09 | 16.32 | 30,946 | +0.07(+0.45%) |
Aug 27, 2015 | 16.27 | 16.47 | 15.85 | 16.25 | 45,806 | +0.14(+0.86%) |
Aug 26, 2015 | 15.91 | 16.54 | 15.39 | 16.11 | 39,947 | +0.47(+3.00%) |
Aug 25, 2015 | 16.04 | 16.10 | 15.46 | 15.64 | 58,010 | +0.17(+1.13%) |
Aug 24, 2015 | 15.13 | 16.18 | 14.65 | 15.47 | 65,136 | -0.72(-4.43%) |
Aug 21, 2015 | 16.02 | 16.56 | 15.89 | 16.19 | 81,677 | -0.14(-0.85%) |
Aug 20, 2015 | 16.34 | 16.51 | 16.28 | 16.32 | 37,227 | -0.25(-1.50%) |
Aug 19, 2015 | 16.41 | 16.91 | 16.37 | 16.57 | 51,943 | -0.12(-0.72%) |
Aug 18, 2015 | 16.94 | 16.94 | 16.51 | 16.69 | 33,436 | -0.32(-1.89%) |
Aug 17, 2015 | 17.02 | 17.22 | 16.82 | 17.01 | 33,442 | -0.06(-0.32%) |
Aug 14, 2015 | 16.95 | 17.30 | 16.82 | 17.07 | 41,112 | +0.11(+0.65%) |
Aug 13, 2015 | 16.94 | 17.11 | 16.61 | 16.96 | 43,749 | -0.06(-0.38%) |
Aug 12, 2015 | 17.15 | 17.45 | 16.50 | 17.02 | 71,513 | -0.20(-1.17%) |
Aug 11, 2015 | 17.13 | 17.39 | 17.02 | 17.23 | 35,940 | -0.08(-0.48%) |
Aug 10, 2015 | 17.38 | 17.45 | 17.15 | 17.31 | 29,265 | +0.09(+0.53%) |
Aug 07, 2015 | 17.11 | 17.61 | 16.94 | 17.22 | 42,072 | +0.02(+0.11%) |
Aug 06, 2015 | 17.51 | 17.52 | 16.81 | 17.20 | 37,249 | -0.10(-0.59%) |
Aug 05, 2015 | 17.30 | 17.42 | 17.02 | 17.30 | 33,225 | +0.19(+1.13%) |
Aug 04, 2015 | 17.15 | 17.20 | 17.01 | 17.11 | 25,740 | -0.05(-0.27%) |