Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.62 | 19.95 | 19.59 | 19.93 | 13,865 | +0.76(+3.96%) |
Oct 29, 2015 | 19.30 | 19.30 | 19.00 | 19.17 | 5,802 | -0.18(-0.93%) |
Oct 28, 2015 | 19.47 | 19.47 | 19.20 | 19.35 | 14,615 | +0.13(+0.68%) |
Oct 27, 2015 | 19.09 | 19.30 | 18.89 | 19.22 | 8,296 | +0.28(+1.48%) |
Oct 26, 2015 | 19.16 | 19.39 | 18.91 | 18.94 | 5,679 | -0.46(-2.37%) |
Oct 23, 2015 | 19.16 | 19.40 | 18.90 | 19.40 | 11,770 | +0.30(+1.57%) |
Oct 22, 2015 | 18.86 | 19.14 | 18.86 | 19.10 | 19,303 | -0.26(-1.34%) |
Oct 21, 2015 | 19.46 | 19.47 | 19.25 | 19.36 | 11,739 | -0.07(-0.39%) |
Oct 20, 2015 | 19.40 | 19.50 | 19.29 | 19.43 | 14,372 | +0.12(+0.62%) |
Oct 19, 2015 | 19.34 | 19.41 | 19.26 | 19.32 | 5,360 | +0.27(+1.39%) |
Oct 16, 2015 | 19.08 | 19.24 | 18.95 | 19.05 | 15,302 | +0.08(+0.42%) |
Oct 15, 2015 | 18.68 | 19.04 | 18.68 | 18.97 | 13,710 | +1.16(+6.51%) |
Oct 14, 2015 | 17.86 | 17.92 | 17.80 | 17.81 | 5,532 | -0.48(-2.62%) |
Oct 13, 2015 | 18.34 | 18.34 | 18.17 | 18.29 | 8,532 | +0.09(+0.49%) |
Oct 12, 2015 | 18.23 | 18.24 | 18.10 | 18.20 | 10,798 | +0.06(+0.36%) |
Oct 09, 2015 | 18.06 | 18.18 | 18.06 | 18.14 | 10,117 | +0.31(+1.71%) |
Oct 08, 2015 | 17.72 | 17.83 | 17.48 | 17.83 | 15,363 | -0.08(-0.45%) |
Oct 07, 2015 | 18.06 | 18.06 | 17.84 | 17.91 | 13,799 | -0.05(-0.28%) |
Oct 06, 2015 | 18.08 | 18.08 | 17.87 | 17.96 | 8,946 | -0.12(-0.66%) |
Oct 05, 2015 | 17.96 | 18.11 | 17.96 | 18.08 | 32,800 | +0.70(+4.00%) |
Oct 02, 2015 | 17.09 | 17.39 | 17.09 | 17.38 | 11,363 | +0.25(+1.49%) |
Oct 01, 2015 | 17.01 | 17.24 | 16.97 | 17.13 | 44,396 | -0.13(-0.75%) |
Sep 30, 2015 | 17.15 | 17.30 | 17.10 | 17.26 | 60,797 | +0.53(+3.17%) |
Sep 29, 2015 | 16.72 | 16.83 | 16.52 | 16.73 | 24,261 | -0.66(-3.80%) |
Sep 28, 2015 | 17.32 | 17.72 | 17.25 | 17.39 | 9,016 | -0.49(-2.74%) |
Sep 25, 2015 | 18.30 | 18.30 | 17.82 | 17.88 | 7,569 | +0.42(+2.41%) |
Sep 24, 2015 | 17.26 | 17.55 | 17.26 | 17.46 | 32,819 | -0.63(-3.48%) |
Sep 23, 2015 | 17.92 | 18.09 | 17.69 | 18.09 | 5,438 | +0.24(+1.34%) |
Sep 22, 2015 | 17.89 | 17.90 | 17.70 | 17.85 | 12,811 | -0.25(-1.38%) |
Sep 21, 2015 | 18.17 | 18.20 | 18.00 | 18.10 | 6,864 | +0.00(+0.00%) |
Sep 18, 2015 | 18.12 | 18.17 | 18.09 | 18.10 | 8,227 | -0.45(-2.43%) |
Sep 17, 2015 | 18.33 | 18.70 | 18.28 | 18.55 | 14,841 | -0.35(-1.85%) |
Sep 16, 2015 | 18.71 | 18.90 | 18.55 | 18.90 | 11,025 | +0.29(+1.56%) |
Sep 15, 2015 | 18.50 | 18.61 | 18.35 | 18.61 | 8,822 | +0.32(+1.75%) |
Sep 14, 2015 | 18.06 | 18.30 | 18.06 | 18.29 | 18,297 | -0.07(-0.35%) |
Sep 11, 2015 | 18.37 | 18.56 | 18.18 | 18.36 | 4,183 | +0.28(+1.52%) |
Sep 10, 2015 | 18.14 | 18.27 | 18.06 | 18.08 | 9,263 | -0.55(-2.95%) |
Sep 09, 2015 | 19.01 | 19.05 | 18.47 | 18.63 | 8,191 | +1.02(+5.79%) |
Sep 08, 2015 | 17.32 | 17.73 | 17.32 | 17.61 | 11,224 | -0.58(-3.21%) |
Sep 04, 2015 | 18.19 | 18.19 | 18.19 | 0 | -0.47(-2.51%) | |
Sep 03, 2015 | 18.71 | 18.75 | 18.60 | 18.66 | 6,746 | +0.35(+1.92%) |
Sep 02, 2015 | 17.84 | 18.43 | 17.84 | 18.31 | 19,434 | +0.30(+1.64%) |
Sep 01, 2015 | 17.94 | 18.27 | 17.86 | 18.01 | 10,013 | -1.10(-5.74%) |
Aug 31, 2015 | 18.91 | 19.24 | 18.91 | 19.11 | 24,184 | -0.01(-0.05%) |
Aug 28, 2015 | 19.10 | 19.22 | 18.84 | 19.12 | 13,008 | +0.12(+0.63%) |
Aug 27, 2015 | 19.27 | 19.27 | 18.70 | 19.00 | 6,920 | +0.36(+1.90%) |
Aug 26, 2015 | 18.77 | 18.77 | 18.32 | 18.64 | 21,333 | +0.32(+1.72%) |
Aug 25, 2015 | 18.98 | 19.27 | 18.33 | 18.33 | 10,628 | -0.67(-3.53%) |
Aug 24, 2015 | 19.05 | 19.06 | 18.43 | 19.00 | 13,251 | -0.51(-2.61%) |
Aug 21, 2015 | 19.62 | 19.83 | 19.50 | 19.51 | 9,235 | -0.69(-3.42%) |
Aug 20, 2015 | 20.38 | 20.38 | 20.05 | 20.20 | 6,369 | -0.52(-2.51%) |
Aug 19, 2015 | 20.73 | 20.74 | 20.58 | 20.72 | 21,076 | -0.63(-2.95%) |
Aug 18, 2015 | 21.70 | 21.70 | 21.00 | 21.35 | 13,663 | -0.11(-0.54%) |
Aug 17, 2015 | 21.42 | 21.51 | 21.41 | 21.46 | 2,389 | +0.12(+0.59%) |
Aug 14, 2015 | 21.30 | 21.34 | 21.21 | 21.34 | 6,253 | -0.14(-0.65%) |
Aug 13, 2015 | 21.48 | 21.51 | 21.32 | 21.48 | 14,974 | +0.39(+1.85%) |
Aug 12, 2015 | 20.85 | 21.09 | 20.85 | 21.09 | 58,547 | +0.15(+0.72%) |
Aug 11, 2015 | 20.83 | 21.00 | 20.81 | 20.94 | 1,281,208 | -0.49(-2.29%) |
Aug 10, 2015 | 21.44 | 21.46 | 21.41 | 21.43 | 18,705 | +0.51(+2.44%) |
Aug 07, 2015 | 20.89 | 20.99 | 20.88 | 20.92 | 20,273 | -0.53(-2.48%) |
Aug 06, 2015 | 21.54 | 21.54 | 21.42 | 21.45 | 10,878 | -0.10(-0.45%) |
Aug 05, 2015 | 21.53 | 21.59 | 21.52 | 21.55 | 8,939 | +0.30(+1.41%) |
Aug 04, 2015 | 21.22 | 21.35 | 21.22 | 21.25 | 5,120 | +0.68(+3.31%) |