Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.56 | 17.62 | 16.46 | 16.69 | 68,829 | -0.80(-4.57%) |
Oct 29, 2015 | 17.69 | 18.47 | 16.24 | 17.49 | 33,200 | -0.26(-1.46%) |
Oct 28, 2015 | 16.25 | 17.75 | 16.25 | 17.75 | 73,834 | +1.44(+8.83%) |
Oct 27, 2015 | 16.99 | 16.99 | 16.23 | 16.31 | 72,495 | -0.85(-4.95%) |
Oct 26, 2015 | 17.38 | 17.66 | 16.90 | 17.16 | 21,583 | -0.30(-1.72%) |
Oct 23, 2015 | 17.20 | 17.59 | 17.03 | 17.46 | 34,678 | +0.36(+2.11%) |
Oct 22, 2015 | 16.76 | 17.15 | 16.76 | 17.10 | 29,146 | +0.49(+2.95%) |
Oct 21, 2015 | 16.91 | 16.93 | 16.56 | 16.61 | 76,011 | -0.20(-1.19%) |
Oct 20, 2015 | 16.58 | 16.98 | 16.57 | 16.81 | 25,663 | +0.18(+1.08%) |
Oct 19, 2015 | 16.51 | 17.02 | 16.44 | 16.63 | 36,141 | +0.09(+0.54%) |
Oct 16, 2015 | 17.30 | 17.42 | 16.45 | 16.54 | 38,698 | -0.83(-4.78%) |
Oct 15, 2015 | 16.96 | 17.39 | 16.65 | 17.37 | 26,119 | +0.51(+3.02%) |
Oct 14, 2015 | 16.80 | 17.12 | 16.47 | 16.86 | 42,735 | +0.12(+0.72%) |
Oct 13, 2015 | 17.19 | 17.31 | 16.35 | 16.74 | 59,425 | -0.58(-3.35%) |
Oct 12, 2015 | 17.79 | 17.79 | 17.28 | 17.32 | 50,215 | -0.37(-2.09%) |
Oct 09, 2015 | 17.88 | 18.00 | 17.60 | 17.69 | 41,423 | -0.25(-1.39%) |
Oct 08, 2015 | 17.37 | 18.47 | 17.25 | 17.94 | 263,422 | +0.64(+3.70%) |
Oct 07, 2015 | 16.96 | 17.35 | 16.90 | 17.30 | 108,452 | +0.35(+2.06%) |
Oct 06, 2015 | 16.64 | 16.99 | 16.63 | 16.95 | 102,839 | +0.01(+0.06%) |
Oct 05, 2015 | 16.68 | 16.99 | 16.53 | 16.94 | 77,327 | +0.36(+2.17%) |
Oct 02, 2015 | 16.59 | 16.68 | 16.24 | 16.58 | 57,547 | -0.15(-0.90%) |
Oct 01, 2015 | 16.83 | 16.83 | 16.48 | 16.73 | 74,929 | -0.07(-0.42%) |
Sep 30, 2015 | 16.68 | 16.81 | 16.41 | 16.80 | 99,102 | +0.25(+1.51%) |
Sep 29, 2015 | 16.70 | 16.70 | 16.40 | 16.55 | 49,896 | -0.10(-0.60%) |
Sep 28, 2015 | 16.46 | 16.77 | 16.42 | 16.65 | 60,755 | +0.05(+0.30%) |
Sep 25, 2015 | 16.82 | 16.82 | 16.59 | 16.60 | 61,057 | -0.09(-0.54%) |
Sep 24, 2015 | 16.56 | 16.81 | 16.50 | 16.69 | 46,463 | +0.04(+0.24%) |
Sep 23, 2015 | 16.75 | 16.90 | 16.36 | 16.65 | 44,467 | -0.13(-0.77%) |
Sep 22, 2015 | 16.48 | 16.84 | 16.11 | 16.78 | 67,662 | +0.20(+1.21%) |
Sep 21, 2015 | 16.68 | 17.09 | 16.51 | 16.58 | 124,256 | -0.03(-0.18%) |
Sep 18, 2015 | 15.90 | 16.65 | 15.70 | 16.61 | 432,653 | +0.51(+3.17%) |
Sep 17, 2015 | 16.36 | 16.66 | 16.07 | 16.10 | 89,866 | -0.28(-1.71%) |
Sep 16, 2015 | 16.30 | 16.54 | 16.16 | 16.38 | 109,517 | +0.12(+0.74%) |
Sep 15, 2015 | 15.74 | 16.29 | 15.65 | 16.26 | 142,605 | +0.55(+3.50%) |
Sep 14, 2015 | 15.21 | 15.73 | 15.10 | 15.71 | 126,127 | +0.61(+4.04%) |
Sep 11, 2015 | 15.01 | 15.22 | 14.98 | 15.10 | 41,933 | +0.06(+0.40%) |
Sep 10, 2015 | 14.63 | 15.09 | 14.59 | 15.04 | 71,542 | +0.44(+3.01%) |
Sep 09, 2015 | 14.73 | 14.75 | 14.50 | 14.60 | 30,843 | -0.08(-0.54%) |
Sep 08, 2015 | 14.50 | 14.73 | 14.45 | 14.68 | 39,999 | +0.26(+1.80%) |
Sep 04, 2015 | 14.39 | 14.42 | 14.42 | 14.42 | 15,500 | -0.10(-0.69%) |
Sep 03, 2015 | 14.53 | 14.61 | 14.44 | 14.52 | 36,413 | -0.02(-0.14%) |
Sep 02, 2015 | 14.36 | 14.54 | 14.02 | 14.54 | 61,681 | +0.28(+1.96%) |
Sep 01, 2015 | 14.24 | 14.43 | 14.15 | 14.26 | 52,191 | -0.21(-1.45%) |
Aug 31, 2015 | 14.19 | 14.49 | 14.01 | 14.47 | 42,487 | +0.25(+1.76%) |
Aug 28, 2015 | 14.15 | 14.36 | 14.13 | 14.22 | 20,282 | +0.00(+0.00%) |
Aug 27, 2015 | 14.33 | 14.39 | 14.06 | 14.22 | 40,864 | -0.08(-0.56%) |
Aug 26, 2015 | 14.40 | 14.40 | 14.11 | 14.30 | 38,443 | +0.15(+1.06%) |
Aug 25, 2015 | 14.40 | 14.40 | 14.10 | 14.15 | 109,478 | +0.17(+1.22%) |
Aug 24, 2015 | 13.95 | 14.19 | 13.80 | 13.98 | 73,498 | -0.13(-0.92%) |
Aug 21, 2015 | 13.75 | 14.49 | 13.75 | 14.11 | 119,552 | +0.16(+1.15%) |
Aug 20, 2015 | 14.04 | 14.13 | 13.82 | 13.95 | 37,101 | -0.20(-1.41%) |
Aug 19, 2015 | 14.20 | 14.34 | 14.15 | 14.15 | 13,729 | -0.18(-1.26%) |
Aug 18, 2015 | 14.41 | 14.41 | 14.10 | 14.33 | 20,489 | -0.17(-1.17%) |
Aug 17, 2015 | 14.27 | 14.50 | 14.27 | 14.50 | 40,179 | +0.21(+1.47%) |
Aug 14, 2015 | 13.96 | 14.33 | 13.96 | 14.29 | 45,303 | +0.28(+2.00%) |
Aug 13, 2015 | 14.20 | 14.35 | 13.94 | 14.01 | 50,280 | -0.17(-1.20%) |
Aug 12, 2015 | 14.33 | 14.38 | 14.08 | 14.18 | 31,268 | -0.25(-1.73%) |
Aug 11, 2015 | 14.20 | 14.65 | 14.17 | 14.43 | 83,243 | +0.16(+1.12%) |
Aug 10, 2015 | 14.20 | 14.31 | 14.09 | 14.27 | 70,047 | +0.08(+0.56%) |
Aug 07, 2015 | 14.06 | 14.22 | 13.81 | 14.19 | 35,482 | +0.13(+0.92%) |
Aug 06, 2015 | 14.16 | 14.19 | 14.00 | 14.06 | 32,403 | -0.04(-0.28%) |
Aug 05, 2015 | 14.21 | 14.24 | 14.08 | 14.10 | 28,398 | -0.06(-0.42%) |
Aug 04, 2015 | 14.32 | 14.42 | 14.06 | 14.16 | 28,527 | -0.09(-0.63%) |