Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 18.77 | 18.94 | 18.72 | 18.77 | 55,627 | +0.48(+2.62%) |
Oct 29, 2015 | 17.86 | 18.29 | 17.75 | 18.29 | 162,105 | +0.24(+1.33%) |
Oct 28, 2015 | 17.86 | 18.10 | 17.83 | 18.05 | 511,654 | -0.21(-1.17%) |
Oct 27, 2015 | 18.15 | 18.28 | 18.02 | 18.26 | 296,694 | +0.05(+0.30%) |
Oct 26, 2015 | 18.11 | 18.21 | 18.03 | 18.21 | 269,662 | -0.07(-0.38%) |
Oct 23, 2015 | 18.18 | 18.28 | 18.11 | 18.28 | 36,188 | +0.23(+1.30%) |
Oct 22, 2015 | 18.08 | 18.24 | 17.94 | 18.05 | 3,457 | +0.26(+1.43%) |
Oct 21, 2015 | 18.01 | 18.02 | 17.79 | 17.79 | 7,333 | -0.02(-0.11%) |
Oct 20, 2015 | 17.57 | 17.82 | 17.50 | 17.81 | 6,299 | +0.09(+0.51%) |
Oct 19, 2015 | 17.71 | 17.79 | 17.61 | 17.72 | 7,332 | +0.02(+0.11%) |
Oct 16, 2015 | 17.78 | 17.78 | 17.41 | 17.70 | 6,097 | -0.33(-1.83%) |
Oct 15, 2015 | 17.78 | 18.03 | 17.70 | 18.03 | 38,214 | +0.52(+2.97%) |
Oct 14, 2015 | 17.50 | 17.54 | 17.50 | 17.51 | 409,974 | +0.11(+0.63%) |
Oct 13, 2015 | 17.53 | 17.60 | 17.30 | 17.40 | 9,933 | -0.19(-1.08%) |
Oct 12, 2015 | 17.28 | 17.59 | 17.21 | 17.59 | 883 | +0.49(+2.87%) |
Oct 09, 2015 | 16.75 | 17.10 | 16.75 | 17.10 | 8,844 | +0.40(+2.40%) |
Oct 08, 2015 | 16.60 | 16.70 | 16.53 | 16.70 | 5,000 | -0.09(-0.54%) |
Oct 07, 2015 | 16.76 | 16.79 | 16.76 | 16.79 | 10,974 | +1.23(+7.94%) |
Oct 06, 2015 | 15.60 | 15.78 | 15.45 | 15.55 | 17,950 | +0.79(+5.39%) |
Oct 05, 2015 | 14.56 | 14.81 | 14.56 | 14.76 | 5,725 | +0.04(+0.24%) |
Oct 02, 2015 | 14.26 | 14.72 | 14.16 | 14.72 | 12,136 | +0.04(+0.31%) |
Oct 01, 2015 | 14.50 | 14.68 | 14.50 | 14.68 | 47,127 | +0.28(+1.94%) |
Sep 30, 2015 | 14.23 | 14.49 | 14.12 | 14.40 | 6,316 | +0.38(+2.71%) |
Sep 29, 2015 | 14.08 | 14.25 | 13.87 | 14.02 | 75,414 | -0.01(-0.07%) |
Sep 28, 2015 | 14.04 | 14.08 | 13.82 | 14.03 | 628,832 | -0.61(-4.17%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.64 | 14.64 | 2,468 | +0.05(+0.34%) |
Sep 24, 2015 | 14.23 | 14.59 | 14.23 | 14.59 | 28,186 | -0.02(-0.14%) |
Sep 23, 2015 | 14.67 | 14.67 | 14.37 | 14.61 | 3,770 | -0.32(-2.14%) |
Sep 22, 2015 | 14.80 | 14.97 | 14.73 | 14.93 | 10,407 | -1.22(-7.55%) |
Sep 21, 2015 | 16.19 | 16.19 | 15.80 | 16.15 | 2,680 | -0.66(-3.93%) |
Sep 18, 2015 | 16.83 | 16.89 | 16.70 | 16.81 | 6,509 | -1.01(-5.67%) |
Sep 17, 2015 | 17.53 | 17.87 | 17.36 | 17.82 | 6,469 | +0.55(+3.18%) |
Sep 16, 2015 | 17.07 | 17.27 | 17.07 | 17.27 | 5,959 | +0.57(+3.44%) |
Sep 15, 2015 | 16.80 | 16.85 | 16.59 | 16.70 | 11,990 | +0.05(+0.27%) |
Sep 14, 2015 | 16.33 | 16.65 | 16.33 | 16.65 | 8,500 | -0.13(-0.77%) |
Sep 11, 2015 | 16.73 | 16.91 | 16.73 | 16.78 | 3,914 | -0.17(-1.00%) |
Sep 10, 2015 | 16.95 | 16.95 | 16.72 | 16.95 | 12,170 | +0.07(+0.44%) |
Sep 09, 2015 | 17.06 | 17.06 | 16.72 | 16.88 | 6,128 | +0.16(+0.99%) |
Sep 08, 2015 | 16.47 | 16.72 | 16.47 | 16.71 | 4,535 | +0.92(+5.83%) |
Sep 04, 2015 | 15.79 | 15.79 | 15.79 | 0 | -0.28(-1.74%) | |
Sep 03, 2015 | 16.07 | 16.25 | 16.07 | 16.07 | 3,672 | +0.13(+0.82%) |
Sep 02, 2015 | 15.85 | 16.02 | 15.69 | 15.94 | 7,574 | -0.17(-1.06%) |
Sep 01, 2015 | 16.08 | 16.11 | 15.98 | 16.11 | 11,435 | -0.48(-2.86%) |
Aug 31, 2015 | 16.44 | 16.69 | 16.44 | 16.59 | 10,107 | -0.39(-2.33%) |
Aug 28, 2015 | 16.98 | 16.98 | 16.78 | 16.98 | 3,162 | -0.24(-1.39%) |
Aug 27, 2015 | 17.12 | 17.22 | 16.87 | 17.22 | 4,716 | +0.46(+2.74%) |
Aug 26, 2015 | 16.61 | 16.85 | 16.35 | 16.76 | 11,433 | +0.60(+3.71%) |
Aug 25, 2015 | 16.85 | 16.93 | 16.16 | 16.16 | 35,301 | -0.10(-0.62%) |
Aug 24, 2015 | 15.60 | 16.42 | 15.60 | 16.26 | 3,541 | -0.23(-1.39%) |
Aug 21, 2015 | 16.61 | 16.80 | 16.49 | 16.49 | 3,085 | -0.21(-1.26%) |
Aug 20, 2015 | 16.69 | 16.93 | 16.68 | 16.70 | 5,023 | -0.70(-4.02%) |
Aug 19, 2015 | 17.62 | 17.62 | 17.40 | 17.40 | 15,407 | -0.36(-2.03%) |
Aug 18, 2015 | 17.94 | 18.04 | 17.76 | 17.76 | 10,586 | -0.50(-2.74%) |
Aug 17, 2015 | 18.21 | 18.26 | 18.20 | 18.26 | 769 | -0.40(-2.14%) |
Aug 14, 2015 | 18.61 | 18.66 | 18.25 | 18.66 | 1,059 | +0.52(+2.87%) |
Aug 13, 2015 | 18.44 | 18.44 | 18.13 | 18.14 | 3,230 | -0.34(-1.84%) |
Aug 12, 2015 | 18.06 | 18.48 | 18.06 | 18.48 | 5,332 | -0.30(-1.60%) |
Aug 11, 2015 | 18.87 | 18.87 | 18.57 | 18.78 | 3,228 | -0.49(-2.53%) |
Aug 10, 2015 | 19.22 | 19.32 | 19.22 | 19.27 | 1,384 | +0.07(+0.35%) |
Aug 07, 2015 | 19.12 | 19.37 | 19.06 | 19.20 | 2,387 | +0.06(+0.31%) |
Aug 06, 2015 | 19.10 | 19.14 | 18.79 | 19.14 | 1,439 | -0.02(-0.10%) |
Aug 05, 2015 | 19.02 | 19.31 | 19.01 | 19.16 | 4,499 | +0.43(+2.30%) |
Aug 04, 2015 | 18.58 | 18.78 | 18.50 | 18.73 | 9,811 | +0.13(+0.70%) |