Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.96 | 17.13 | 16.92 | 16.97 | 1,227,539 | +0.01(+0.06%) |
Oct 29, 2015 | 17.10 | 17.20 | 16.91 | 16.96 | 856,164 | -0.20(-1.17%) |
Oct 28, 2015 | 16.67 | 17.16 | 16.54 | 17.16 | 1,268,894 | +0.47(+2.82%) |
Oct 27, 2015 | 16.88 | 16.96 | 16.67 | 16.69 | 1,027,418 | -0.26(-1.53%) |
Oct 26, 2015 | 16.98 | 17.18 | 16.89 | 16.95 | 1,009,326 | -0.06(-0.35%) |
Oct 23, 2015 | 17.11 | 17.14 | 16.88 | 17.01 | 1,261,201 | +0.01(+0.06%) |
Oct 22, 2015 | 16.80 | 17.10 | 16.80 | 17.00 | 1,002,693 | +0.26(+1.55%) |
Oct 21, 2015 | 17.06 | 17.10 | 16.71 | 16.74 | 1,435,448 | -0.28(-1.65%) |
Oct 20, 2015 | 16.84 | 17.13 | 16.84 | 17.02 | 1,513,126 | +0.11(+0.65%) |
Oct 19, 2015 | 17.09 | 17.14 | 16.84 | 16.91 | 1,491,439 | -0.18(-1.05%) |
Oct 16, 2015 | 17.26 | 17.27 | 16.92 | 17.09 | 2,075,271 | -0.17(-0.98%) |
Oct 15, 2015 | 17.13 | 17.37 | 17.08 | 17.26 | 2,135,913 | +0.14(+0.82%) |
Oct 14, 2015 | 17.21 | 17.41 | 17.01 | 17.12 | 1,392,939 | -0.15(-0.87%) |
Oct 13, 2015 | 17.59 | 17.59 | 17.26 | 17.27 | 1,339,553 | -0.38(-2.15%) |
Oct 12, 2015 | 17.44 | 17.72 | 17.38 | 17.65 | 1,362,409 | +0.13(+0.74%) |
Oct 09, 2015 | 17.24 | 17.55 | 17.18 | 17.52 | 1,591,474 | +0.32(+1.86%) |
Oct 08, 2015 | 17.01 | 17.24 | 16.90 | 17.20 | 1,031,592 | +0.13(+0.76%) |
Oct 07, 2015 | 17.00 | 17.13 | 16.76 | 17.07 | 1,718,567 | +0.16(+0.95%) |
Oct 06, 2015 | 16.44 | 16.91 | 16.44 | 16.91 | 2,876,825 | +0.41(+2.48%) |
Oct 05, 2015 | 16.56 | 16.70 | 16.45 | 16.50 | 1,383,409 | -0.01(-0.06%) |
Oct 02, 2015 | 16.09 | 16.55 | 15.97 | 16.51 | 2,177,323 | +0.25(+1.54%) |
Oct 01, 2015 | 16.35 | 16.44 | 16.06 | 16.26 | 1,375,460 | -0.11(-0.67%) |
Sep 30, 2015 | 16.22 | 16.38 | 16.05 | 16.37 | 1,765,393 | +0.33(+2.06%) |
Sep 29, 2015 | 16.20 | 16.57 | 15.93 | 16.04 | 1,014,621 | -0.10(-0.62%) |
Sep 28, 2015 | 16.52 | 16.64 | 16.01 | 16.14 | 2,201,872 | -0.51(-3.06%) |
Sep 25, 2015 | 17.04 | 17.29 | 16.55 | 16.65 | 1,495,969 | -0.25(-1.48%) |
Sep 24, 2015 | 16.98 | 17.04 | 16.68 | 16.90 | 1,429,917 | -0.19(-1.11%) |
Sep 23, 2015 | 17.04 | 17.16 | 16.93 | 17.09 | 1,034,789 | +0.02(+0.12%) |
Sep 22, 2015 | 17.17 | 17.25 | 16.87 | 17.07 | 1,458,699 | -0.28(-1.61%) |
Sep 21, 2015 | 17.49 | 17.66 | 17.25 | 17.35 | 1,181,559 | -0.06(-0.34%) |
Sep 18, 2015 | 17.39 | 17.68 | 17.30 | 17.41 | 2,373,694 | -0.19(-1.08%) |
Sep 17, 2015 | 17.48 | 17.76 | 17.37 | 17.60 | 1,259,133 | +0.05(+0.28%) |
Sep 16, 2015 | 17.34 | 17.58 | 17.24 | 17.55 | 1,255,746 | +0.21(+1.21%) |
Sep 15, 2015 | 17.32 | 17.47 | 17.25 | 17.34 | 1,396,658 | +0.02(+0.12%) |
Sep 14, 2015 | 17.22 | 17.41 | 16.86 | 17.32 | 1,719,925 | +0.10(+0.58%) |
Sep 11, 2015 | 16.93 | 17.23 | 16.87 | 17.22 | 1,523,913 | +0.23(+1.35%) |
Sep 10, 2015 | 16.67 | 17.12 | 16.47 | 16.99 | 1,873,795 | +0.28(+1.68%) |
Sep 09, 2015 | 17.05 | 17.07 | 16.65 | 16.71 | 1,654,788 | -0.14(-0.83%) |
Sep 08, 2015 | 16.49 | 16.85 | 16.39 | 16.85 | 1,702,272 | +0.60(+3.69%) |
Sep 04, 2015 | 16.19 | 16.25 | 16.25 | 16.25 | 1,267,600 | -0.14(-0.85%) |
Sep 03, 2015 | 16.25 | 16.53 | 16.25 | 16.39 | 1,264,603 | +0.14(+0.86%) |
Sep 02, 2015 | 16.26 | 16.49 | 15.84 | 16.25 | 1,316,939 | +0.16(+0.99%) |
Sep 01, 2015 | 16.11 | 16.46 | 15.99 | 16.09 | 1,722,018 | -0.38(-2.31%) |
Aug 31, 2015 | 16.58 | 16.74 | 16.25 | 16.47 | 1,888,193 | -0.14(-0.84%) |
Aug 28, 2015 | 16.68 | 16.93 | 16.44 | 16.61 | 1,717,877 | -0.16(-0.95%) |
Aug 27, 2015 | 16.71 | 16.89 | 16.45 | 16.77 | 2,081,709 | +0.27(+1.64%) |
Aug 26, 2015 | 16.30 | 16.52 | 15.92 | 16.50 | 2,353,347 | +0.55(+3.45%) |
Aug 25, 2015 | 16.30 | 16.50 | 15.95 | 15.95 | 2,037,111 | +0.03(+0.19%) |
Aug 24, 2015 | 16.03 | 16.68 | 14.37 | 15.92 | 2,702,709 | -1.18(-6.90%) |
Aug 21, 2015 | 17.71 | 17.71 | 17.08 | 17.10 | 2,090,015 | -0.68(-3.82%) |
Aug 20, 2015 | 17.82 | 18.08 | 17.76 | 17.78 | 2,439,741 | -0.10(-0.56%) |
Aug 19, 2015 | 18.16 | 18.16 | 17.72 | 17.88 | 1,594,703 | -0.33(-1.81%) |
Aug 18, 2015 | 18.39 | 18.42 | 18.01 | 18.21 | 1,305,760 | -0.13(-0.71%) |
Aug 17, 2015 | 18.09 | 18.41 | 17.96 | 18.34 | 1,782,170 | -0.04(-0.19%) |
Aug 14, 2015 | 18.16 | 18.40 | 18.06 | 18.38 | 1,010,581 | +0.23(+1.30%) |
Aug 13, 2015 | 18.30 | 18.49 | 17.96 | 18.14 | 1,606,202 | -0.10(-0.55%) |
Aug 12, 2015 | 18.25 | 18.30 | 17.91 | 18.24 | 1,990,824 | -0.14(-0.76%) |
Aug 11, 2015 | 18.20 | 18.70 | 18.01 | 18.38 | 2,320,404 | -0.17(-0.92%) |
Aug 10, 2015 | 18.56 | 18.96 | 18.30 | 18.55 | 2,645,780 | -0.08(-0.43%) |
Aug 07, 2015 | 18.00 | 18.92 | 17.72 | 18.63 | 5,574,904 | +0.68(+3.79%) |
Aug 06, 2015 | 18.23 | 18.30 | 17.81 | 17.95 | 2,335,793 | -0.29(-1.59%) |
Aug 05, 2015 | 18.19 | 18.32 | 18.13 | 18.24 | 2,470,196 | +0.17(+0.94%) |
Aug 04, 2015 | 17.96 | 18.17 | 17.91 | 18.07 | 1,705,121 | -0.04(-0.22%) |