Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.07 | 19.20 | 18.82 | 19.04 | 1,226,386 | +0.01(+0.05%) |
Oct 29, 2015 | 19.07 | 19.39 | 18.97 | 19.03 | 2,595,024 | -0.02(-0.10%) |
Oct 28, 2015 | 18.43 | 19.08 | 18.31 | 19.05 | 2,957,122 | +0.71(+3.90%) |
Oct 27, 2015 | 18.42 | 18.57 | 18.24 | 18.33 | 2,045,159 | -0.12(-0.67%) |
Oct 26, 2015 | 18.38 | 18.66 | 18.13 | 18.45 | 4,341,067 | +0.03(+0.16%) |
Oct 23, 2015 | 18.62 | 18.85 | 17.75 | 18.43 | 2,981,074 | +0.87(+4.93%) |
Oct 22, 2015 | 17.52 | 17.57 | 17.14 | 17.56 | 1,404,607 | +0.37(+2.16%) |
Oct 21, 2015 | 17.62 | 17.62 | 17.07 | 17.19 | 1,977,603 | -0.34(-1.96%) |
Oct 20, 2015 | 17.25 | 17.68 | 17.09 | 17.53 | 1,740,803 | +0.31(+1.82%) |
Oct 19, 2015 | 16.95 | 17.25 | 16.80 | 17.22 | 1,952,407 | +0.14(+0.84%) |
Oct 16, 2015 | 16.97 | 17.14 | 16.81 | 17.07 | 1,320,678 | +0.08(+0.45%) |
Oct 15, 2015 | 16.73 | 17.05 | 16.49 | 17.00 | 1,343,466 | +0.42(+2.53%) |
Oct 14, 2015 | 16.65 | 16.97 | 16.52 | 16.58 | 827,338 | -0.01(-0.06%) |
Oct 13, 2015 | 16.65 | 16.93 | 16.49 | 16.59 | 507,210 | -0.16(-0.97%) |
Oct 12, 2015 | 16.95 | 17.07 | 16.65 | 16.75 | 1,036,308 | -0.16(-0.96%) |
Oct 09, 2015 | 17.12 | 17.21 | 16.77 | 16.91 | 796,096 | -0.18(-1.06%) |
Oct 08, 2015 | 16.98 | 17.25 | 16.76 | 17.09 | 1,559,914 | +0.06(+0.34%) |
Oct 07, 2015 | 17.05 | 17.16 | 16.78 | 17.04 | 1,220,993 | +0.13(+0.79%) |
Oct 06, 2015 | 17.06 | 17.25 | 16.83 | 16.90 | 1,321,907 | -0.22(-1.28%) |
Oct 05, 2015 | 16.66 | 17.27 | 16.61 | 17.12 | 1,848,281 | +0.66(+3.99%) |
Oct 02, 2015 | 16.04 | 16.47 | 15.79 | 16.46 | 1,495,146 | +0.30(+1.89%) |
Oct 01, 2015 | 15.56 | 16.18 | 15.46 | 16.16 | 2,429,107 | +0.64(+4.11%) |
Sep 30, 2015 | 14.55 | 15.57 | 14.42 | 15.52 | 3,105,707 | +1.14(+7.95%) |
Sep 29, 2015 | 14.76 | 14.76 | 14.23 | 14.38 | 2,127,953 | -0.41(-2.77%) |
Sep 28, 2015 | 15.43 | 15.49 | 14.78 | 14.79 | 2,225,277 | -0.70(-4.55%) |
Sep 25, 2015 | 15.72 | 15.76 | 15.46 | 15.49 | 1,264,258 | -0.09(-0.55%) |
Sep 24, 2015 | 15.62 | 15.75 | 15.24 | 15.58 | 1,635,093 | -0.15(-0.97%) |
Sep 23, 2015 | 15.90 | 16.01 | 15.52 | 15.73 | 816,852 | -0.18(-1.14%) |
Sep 22, 2015 | 15.91 | 16.17 | 15.79 | 15.91 | 1,225,930 | -0.25(-1.53%) |
Sep 21, 2015 | 16.36 | 16.48 | 16.03 | 16.16 | 704,471 | -0.08(-0.47%) |
Sep 18, 2015 | 16.40 | 16.67 | 16.19 | 16.24 | 1,366,437 | -0.35(-2.12%) |
Sep 17, 2015 | 16.58 | 16.73 | 16.44 | 16.59 | 984,451 | -0.04(-0.23%) |
Sep 16, 2015 | 16.31 | 16.68 | 16.27 | 16.63 | 1,023,143 | +0.35(+2.17%) |
Sep 15, 2015 | 16.05 | 16.37 | 15.86 | 16.27 | 1,279,415 | +0.28(+1.73%) |
Sep 14, 2015 | 15.69 | 16.04 | 15.49 | 16.00 | 1,015,600 | +0.29(+1.82%) |
Sep 11, 2015 | 15.57 | 15.71 | 15.32 | 15.71 | 1,267,141 | +0.02(+0.12%) |
Sep 10, 2015 | 15.77 | 15.95 | 15.65 | 15.69 | 969,282 | -0.15(-0.96%) |
Sep 09, 2015 | 16.14 | 16.19 | 15.83 | 15.85 | 1,105,127 | -0.18(-1.13%) |
Sep 08, 2015 | 15.69 | 16.04 | 15.53 | 16.03 | 1,103,712 | +0.70(+4.60%) |
Sep 04, 2015 | 15.14 | 15.32 | 15.32 | 15.32 | 615,696 | -0.06(-0.37%) |
Sep 03, 2015 | 15.33 | 15.64 | 15.24 | 15.38 | 1,533,842 | +0.12(+0.81%) |
Sep 02, 2015 | 15.32 | 15.32 | 14.97 | 15.26 | 984,008 | +0.20(+1.33%) |
Sep 01, 2015 | 15.02 | 15.36 | 14.91 | 15.06 | 2,180,734 | -0.28(-1.80%) |
Aug 31, 2015 | 15.69 | 15.77 | 15.24 | 15.33 | 1,868,639 | -0.37(-2.37%) |
Aug 28, 2015 | 15.26 | 15.83 | 15.16 | 15.70 | 1,380,719 | +0.42(+2.74%) |
Aug 27, 2015 | 15.00 | 15.68 | 14.99 | 15.28 | 2,224,464 | +0.43(+2.88%) |
Aug 26, 2015 | 15.27 | 15.27 | 14.26 | 14.86 | 3,044,625 | -0.05(-0.32%) |
Aug 25, 2015 | 15.28 | 15.41 | 14.86 | 14.90 | 1,777,182 | +0.14(+0.97%) |
Aug 24, 2015 | 14.52 | 15.29 | 14.08 | 14.76 | 2,316,045 | -0.50(-3.31%) |
Aug 21, 2015 | 15.57 | 15.62 | 15.05 | 15.26 | 2,942,924 | -0.67(-4.18%) |
Aug 20, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 1,716,472 | -0.64(-3.85%) |
Aug 19, 2015 | 16.76 | 16.76 | 16.33 | 16.57 | 1,204,714 | -0.21(-1.25%) |
Aug 18, 2015 | 17.14 | 17.16 | 16.77 | 16.78 | 660,997 | -0.35(-2.06%) |
Aug 17, 2015 | 16.65 | 17.14 | 16.65 | 17.13 | 1,273,988 | +0.42(+2.51%) |
Aug 14, 2015 | 16.63 | 16.84 | 16.50 | 16.71 | 889,380 | +0.08(+0.46%) |
Aug 13, 2015 | 16.47 | 16.81 | 16.31 | 16.64 | 1,373,364 | +0.25(+1.51%) |
Aug 12, 2015 | 15.84 | 16.50 | 15.60 | 16.39 | 3,256,858 | +0.41(+2.56%) |
Aug 11, 2015 | 16.05 | 16.19 | 15.77 | 15.98 | 944,212 | -0.22(-1.35%) |
Aug 10, 2015 | 16.28 | 16.37 | 16.15 | 16.20 | 1,306,647 | +0.06(+0.35%) |
Aug 07, 2015 | 16.04 | 16.25 | 15.91 | 16.14 | 1,046,489 | +0.04(+0.24%) |
Aug 06, 2015 | 16.32 | 16.45 | 15.88 | 16.10 | 1,118,134 | -0.25(-1.51%) |
Aug 05, 2015 | 16.46 | 16.83 | 16.33 | 16.35 | 1,807,918 | +0.00(+0.00%) |
Aug 04, 2015 | 16.32 | 16.48 | 16.14 | 16.35 | 2,062,222 | +0.11(+0.70%) |