Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.34 | 23.34 | 21.95 | 22.21 | 142,014 | -1.00(-4.32%) |
Oct 29, 2015 | 23.16 | 24.46 | 22.90 | 23.21 | 159,579 | +0.03(+0.11%) |
Oct 28, 2015 | 22.16 | 23.25 | 21.91 | 23.19 | 159,169 | +1.08(+4.88%) |
Oct 27, 2015 | 20.27 | 22.37 | 20.02 | 22.11 | 257,157 | +3.77(+20.57%) |
Oct 26, 2015 | 18.61 | 18.61 | 18.23 | 18.34 | 43,739 | -0.29(-1.57%) |
Oct 23, 2015 | 18.28 | 18.65 | 18.17 | 18.63 | 47,057 | +0.42(+2.30%) |
Oct 22, 2015 | 17.48 | 18.29 | 17.38 | 18.21 | 37,936 | +0.90(+5.22%) |
Oct 21, 2015 | 17.99 | 17.99 | 17.25 | 17.31 | 60,101 | -0.70(-3.90%) |
Oct 20, 2015 | 17.53 | 18.08 | 17.16 | 18.01 | 59,732 | +0.47(+2.67%) |
Oct 19, 2015 | 17.27 | 17.59 | 17.22 | 17.54 | 23,931 | +0.16(+0.91%) |
Oct 16, 2015 | 17.87 | 17.87 | 17.12 | 17.38 | 46,292 | -0.42(-2.35%) |
Oct 15, 2015 | 17.50 | 17.84 | 17.12 | 17.80 | 47,532 | +0.39(+2.26%) |
Oct 14, 2015 | 17.69 | 17.69 | 17.25 | 17.41 | 47,472 | -0.23(-1.28%) |
Oct 13, 2015 | 17.96 | 17.96 | 17.57 | 17.64 | 34,722 | -0.48(-2.63%) |
Oct 12, 2015 | 18.14 | 18.28 | 16.38 | 18.11 | 29,553 | -0.05(-0.28%) |
Oct 09, 2015 | 18.19 | 18.27 | 18.10 | 18.16 | 28,821 | +0.03(+0.18%) |
Oct 08, 2015 | 17.56 | 18.15 | 16.51 | 18.13 | 54,941 | +0.53(+2.99%) |
Oct 07, 2015 | 17.29 | 17.61 | 17.16 | 17.60 | 181,084 | +0.39(+2.28%) |
Oct 06, 2015 | 17.71 | 17.81 | 17.12 | 17.21 | 60,843 | -0.40(-2.28%) |
Oct 05, 2015 | 16.04 | 17.66 | 16.04 | 17.61 | 90,037 | +1.36(+8.39%) |
Oct 02, 2015 | 16.18 | 16.29 | 15.94 | 16.25 | 50,767 | -0.05(-0.31%) |
Oct 01, 2015 | 16.34 | 16.46 | 16.15 | 16.30 | 38,027 | +0.03(+0.21%) |
Sep 30, 2015 | 16.20 | 16.46 | 16.18 | 16.26 | 38,446 | +0.18(+1.14%) |
Sep 29, 2015 | 16.31 | 16.37 | 16.08 | 16.08 | 91,590 | -0.18(-1.08%) |
Sep 28, 2015 | 16.49 | 16.58 | 16.23 | 16.26 | 89,931 | -0.28(-1.72%) |
Sep 25, 2015 | 16.60 | 16.82 | 16.50 | 16.54 | 48,692 | -0.03(-0.20%) |
Sep 24, 2015 | 16.26 | 16.64 | 16.22 | 16.57 | 53,615 | +0.21(+1.28%) |
Sep 23, 2015 | 16.33 | 16.44 | 16.14 | 16.36 | 41,503 | +0.08(+0.46%) |
Sep 22, 2015 | 16.17 | 16.43 | 16.09 | 16.29 | 42,724 | -0.01(-0.05%) |
Sep 21, 2015 | 15.97 | 16.50 | 15.91 | 16.30 | 58,664 | +0.28(+1.72%) |
Sep 18, 2015 | 16.59 | 16.62 | 15.90 | 16.02 | 173,717 | -0.77(-4.58%) |
Sep 17, 2015 | 17.13 | 17.18 | 16.59 | 16.79 | 73,019 | -0.31(-1.81%) |
Sep 16, 2015 | 16.55 | 17.25 | 16.51 | 17.10 | 53,459 | +0.62(+3.75%) |
Sep 15, 2015 | 16.38 | 16.66 | 16.37 | 16.48 | 65,072 | +0.03(+0.15%) |
Sep 14, 2015 | 16.59 | 16.62 | 16.35 | 16.46 | 67,052 | -0.14(-0.86%) |
Sep 11, 2015 | 16.36 | 16.72 | 16.33 | 16.60 | 57,215 | +0.13(+0.76%) |
Sep 10, 2015 | 16.86 | 16.97 | 16.41 | 16.47 | 50,837 | -0.37(-2.18%) |
Sep 09, 2015 | 17.12 | 17.12 | 16.70 | 16.84 | 34,535 | -0.17(-0.98%) |
Sep 08, 2015 | 17.07 | 17.18 | 16.94 | 17.01 | 44,575 | +0.13(+0.74%) |
Sep 04, 2015 | 16.59 | 16.88 | 16.88 | 16.88 | 35,398 | +0.14(+0.85%) |
Sep 03, 2015 | 16.71 | 16.95 | 16.59 | 16.74 | 121,207 | +0.05(+0.30%) |
Sep 02, 2015 | 16.49 | 16.72 | 16.28 | 16.69 | 62,954 | +0.38(+2.36%) |
Sep 01, 2015 | 16.06 | 16.43 | 16.04 | 16.31 | 103,508 | +0.01(+0.05%) |
Aug 31, 2015 | 16.41 | 16.56 | 16.16 | 16.30 | 112,711 | -0.11(-0.66%) |
Aug 28, 2015 | 16.36 | 16.49 | 16.07 | 16.41 | 105,265 | -0.03(-0.20%) |
Aug 27, 2015 | 16.62 | 16.68 | 16.14 | 16.44 | 112,208 | -0.16(-0.96%) |
Aug 26, 2015 | 17.00 | 17.00 | 15.30 | 16.60 | 226,055 | -0.13(-0.80%) |
Aug 25, 2015 | 17.20 | 17.20 | 16.42 | 16.73 | 219,218 | +0.01(+0.05%) |
Aug 24, 2015 | 16.72 | 16.82 | 15.03 | 16.72 | 184,089 | -0.14(-0.84%) |
Aug 21, 2015 | 16.65 | 17.04 | 16.64 | 16.87 | 73,730 | -0.05(-0.30%) |
Aug 20, 2015 | 16.72 | 17.12 | 16.55 | 16.92 | 110,920 | +0.17(+1.00%) |
Aug 19, 2015 | 16.75 | 16.97 | 16.63 | 16.75 | 69,949 | -0.03(-0.20%) |
Aug 18, 2015 | 16.91 | 17.05 | 16.64 | 16.78 | 93,948 | -0.20(-1.18%) |
Aug 17, 2015 | 16.78 | 17.25 | 16.66 | 16.98 | 105,528 | +0.13(+0.79%) |
Aug 14, 2015 | 16.89 | 17.02 | 16.68 | 16.85 | 103,433 | -0.12(-0.69%) |
Aug 13, 2015 | 16.94 | 17.13 | 16.75 | 16.97 | 75,071 | +0.13(+0.79%) |
Aug 12, 2015 | 16.50 | 17.07 | 16.47 | 16.83 | 85,011 | +0.22(+1.31%) |
Aug 11, 2015 | 16.82 | 16.82 | 16.54 | 16.62 | 97,854 | -0.20(-1.19%) |
Aug 10, 2015 | 16.77 | 17.03 | 16.75 | 16.82 | 90,472 | +0.17(+1.00%) |
Aug 07, 2015 | 16.51 | 16.93 | 16.51 | 16.65 | 67,485 | +0.01(+0.05%) |
Aug 06, 2015 | 16.77 | 16.90 | 16.53 | 16.64 | 81,958 | -0.08(-0.45%) |
Aug 05, 2015 | 16.94 | 17.27 | 16.60 | 16.72 | 110,725 | -0.19(-1.14%) |
Aug 04, 2015 | 17.14 | 17.32 | 16.72 | 16.91 | 175,994 | -0.37(-2.16%) |