Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.93 | 17.05 | 16.68 | 16.69 | 736,134 | -0.17(-1.00%) |
Oct 29, 2015 | 16.88 | 16.91 | 16.67 | 16.86 | 712,316 | -0.14(-0.82%) |
Oct 28, 2015 | 16.57 | 17.09 | 16.57 | 17.00 | 927,660 | +0.46(+2.81%) |
Oct 27, 2015 | 16.65 | 16.77 | 16.44 | 16.53 | 784,684 | -0.15(-0.88%) |
Oct 26, 2015 | 17.04 | 17.09 | 16.65 | 16.68 | 746,840 | -0.34(-1.99%) |
Oct 23, 2015 | 17.26 | 17.32 | 16.95 | 17.02 | 798,706 | -0.18(-1.03%) |
Oct 22, 2015 | 16.78 | 17.28 | 16.73 | 17.20 | 812,495 | +0.49(+2.96%) |
Oct 21, 2015 | 16.79 | 16.89 | 16.68 | 16.70 | 460,894 | -0.10(-0.61%) |
Oct 20, 2015 | 16.84 | 16.95 | 16.76 | 16.81 | 829,525 | -0.04(-0.22%) |
Oct 19, 2015 | 16.81 | 16.90 | 16.68 | 16.84 | 648,667 | -0.01(-0.04%) |
Oct 16, 2015 | 16.83 | 16.98 | 16.76 | 16.85 | 877,700 | +0.07(+0.40%) |
Oct 15, 2015 | 16.73 | 16.90 | 16.60 | 16.78 | 1,357,487 | +0.12(+0.71%) |
Oct 14, 2015 | 16.68 | 16.81 | 16.56 | 16.67 | 1,554,689 | +0.02(+0.13%) |
Oct 13, 2015 | 16.82 | 16.91 | 16.58 | 16.64 | 1,124,824 | -0.24(-1.44%) |
Oct 12, 2015 | 16.93 | 17.01 | 16.78 | 16.89 | 879,406 | -0.04(-0.26%) |
Oct 09, 2015 | 17.32 | 17.37 | 16.78 | 16.93 | 1,773,426 | -0.37(-2.13%) |
Oct 08, 2015 | 17.08 | 17.37 | 17.04 | 17.30 | 739,500 | +0.19(+1.12%) |
Oct 07, 2015 | 16.92 | 17.11 | 16.87 | 17.11 | 1,763,301 | +0.24(+1.44%) |
Oct 06, 2015 | 17.03 | 17.09 | 16.86 | 16.87 | 4,741,734 | -0.20(-1.17%) |
Oct 05, 2015 | 16.80 | 17.12 | 16.78 | 17.06 | 775,118 | +0.37(+2.21%) |
Oct 02, 2015 | 16.30 | 16.71 | 16.22 | 16.70 | 1,130,324 | +0.33(+2.03%) |
Oct 01, 2015 | 16.28 | 16.38 | 16.20 | 16.36 | 1,010,162 | +0.10(+0.63%) |
Sep 30, 2015 | 16.41 | 16.43 | 16.09 | 16.26 | 1,535,851 | +0.01(+0.05%) |
Sep 29, 2015 | 16.23 | 16.37 | 16.17 | 16.25 | 1,055,791 | +0.04(+0.27%) |
Sep 28, 2015 | 16.38 | 16.39 | 16.14 | 16.21 | 855,584 | -0.22(-1.35%) |
Sep 25, 2015 | 16.55 | 16.56 | 16.39 | 16.43 | 545,438 | -0.01(-0.04%) |
Sep 24, 2015 | 16.50 | 16.58 | 16.32 | 16.44 | 817,813 | -0.14(-0.84%) |
Sep 23, 2015 | 16.69 | 16.82 | 16.54 | 16.58 | 818,778 | -0.09(-0.53%) |
Sep 22, 2015 | 16.91 | 16.98 | 16.63 | 16.67 | 974,618 | -0.39(-2.29%) |
Sep 21, 2015 | 16.82 | 17.06 | 16.78 | 17.06 | 1,298,429 | +0.29(+1.76%) |
Sep 18, 2015 | 16.98 | 17.08 | 16.72 | 16.76 | 2,243,290 | -0.38(-2.19%) |
Sep 17, 2015 | 16.87 | 17.36 | 16.78 | 17.14 | 2,354,838 | +0.28(+1.66%) |
Sep 16, 2015 | 16.49 | 16.93 | 16.45 | 16.86 | 1,461,675 | +0.39(+2.37%) |
Sep 15, 2015 | 16.52 | 16.52 | 16.32 | 16.47 | 1,232,948 | -0.06(-0.36%) |
Sep 14, 2015 | 16.62 | 16.62 | 16.47 | 16.53 | 783,985 | -0.01(-0.09%) |
Sep 11, 2015 | 16.50 | 16.62 | 16.40 | 16.54 | 1,031,775 | +0.01(+0.09%) |
Sep 10, 2015 | 16.52 | 16.66 | 16.42 | 16.53 | 1,121,926 | +0.00(+0.00%) |
Sep 09, 2015 | 17.13 | 17.20 | 16.47 | 16.53 | 1,760,128 | -0.52(-3.04%) |
Sep 08, 2015 | 16.94 | 17.12 | 16.67 | 17.04 | 1,763,497 | +0.27(+1.61%) |
Sep 04, 2015 | 16.69 | 16.77 | 16.77 | 16.77 | 1,936,873 | -0.09(-0.56%) |
Sep 03, 2015 | 16.85 | 16.99 | 16.76 | 16.87 | 1,391,794 | +0.07(+0.43%) |
Sep 02, 2015 | 16.65 | 16.94 | 16.60 | 16.80 | 1,993,024 | +0.27(+1.63%) |
Sep 01, 2015 | 16.51 | 16.75 | 16.46 | 16.53 | 2,252,178 | -0.23(-1.39%) |
Aug 31, 2015 | 16.88 | 17.07 | 16.75 | 16.76 | 2,203,499 | -0.19(-1.12%) |
Aug 28, 2015 | 16.87 | 16.96 | 16.66 | 16.95 | 1,674,845 | +0.03(+0.17%) |
Aug 27, 2015 | 16.48 | 16.96 | 16.40 | 16.92 | 2,298,450 | +0.52(+3.20%) |
Aug 26, 2015 | 16.32 | 16.77 | 15.95 | 16.40 | 2,402,490 | +0.39(+2.41%) |
Aug 25, 2015 | 16.58 | 16.59 | 15.99 | 16.01 | 2,703,691 | -0.39(-2.36%) |
Aug 24, 2015 | 16.16 | 16.64 | 16.07 | 16.40 | 3,387,479 | -0.26(-1.57%) |
Aug 21, 2015 | 16.93 | 16.96 | 16.65 | 16.66 | 2,074,127 | -0.38(-2.22%) |
Aug 20, 2015 | 17.24 | 17.26 | 16.95 | 17.04 | 1,456,773 | -0.26(-1.48%) |
Aug 19, 2015 | 17.58 | 17.67 | 17.27 | 17.29 | 1,380,795 | -0.38(-2.14%) |
Aug 18, 2015 | 17.61 | 17.75 | 17.51 | 17.67 | 907,208 | +0.06(+0.33%) |
Aug 17, 2015 | 17.38 | 17.62 | 17.31 | 17.61 | 1,114,024 | +0.21(+1.21%) |
Aug 14, 2015 | 17.33 | 17.51 | 17.21 | 17.40 | 1,169,611 | +0.09(+0.51%) |
Aug 13, 2015 | 17.16 | 17.38 | 17.08 | 17.31 | 1,638,774 | +0.12(+0.72%) |
Aug 12, 2015 | 17.10 | 17.23 | 16.77 | 17.19 | 1,527,920 | +0.02(+0.13%) |
Aug 11, 2015 | 16.98 | 17.23 | 16.94 | 17.17 | 1,657,865 | +0.14(+0.81%) |
Aug 10, 2015 | 16.91 | 17.12 | 16.91 | 17.03 | 1,813,183 | +0.24(+1.43%) |
Aug 07, 2015 | 16.48 | 16.93 | 16.38 | 16.79 | 3,109,162 | +0.24(+1.45%) |
Aug 06, 2015 | 17.65 | 17.70 | 16.23 | 16.55 | 4,663,557 | -1.22(-6.89%) |
Aug 05, 2015 | 17.86 | 17.99 | 17.75 | 17.77 | 1,904,849 | -0.04(-0.20%) |
Aug 04, 2015 | 17.82 | 17.97 | 17.76 | 17.81 | 1,548,508 | -0.01(-0.04%) |