Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 17.78 | 17.94 | 17.53 | 17.86 | 833,701 | +0.05(+0.28%) |
Oct 29, 2015 | 18.00 | 18.23 | 17.73 | 17.81 | 1,108,214 | -0.19(-1.06%) |
Oct 28, 2015 | 17.58 | 18.06 | 17.50 | 18.00 | 963,246 | +0.42(+2.39%) |
Oct 27, 2015 | 17.70 | 17.99 | 17.50 | 17.58 | 764,727 | -0.28(-1.57%) |
Oct 26, 2015 | 17.44 | 17.93 | 17.32 | 17.86 | 990,599 | +0.33(+1.88%) |
Oct 23, 2015 | 17.02 | 17.62 | 16.59 | 17.53 | 1,413,075 | +0.76(+4.53%) |
Oct 22, 2015 | 17.73 | 18.05 | 16.43 | 16.77 | 2,236,410 | -0.10(-0.59%) |
Oct 21, 2015 | 17.65 | 17.92 | 16.64 | 16.87 | 2,964,670 | -0.84(-4.74%) |
Oct 20, 2015 | 17.90 | 17.99 | 17.43 | 17.71 | 973,723 | -0.13(-0.73%) |
Oct 19, 2015 | 17.86 | 18.01 | 17.72 | 17.84 | 1,075,853 | -0.15(-0.83%) |
Oct 16, 2015 | 18.45 | 18.68 | 17.71 | 17.99 | 2,376,354 | -0.45(-2.44%) |
Oct 15, 2015 | 18.71 | 18.88 | 18.32 | 18.44 | 1,382,160 | -0.12(-0.65%) |
Oct 14, 2015 | 18.84 | 19.05 | 18.55 | 18.56 | 827,372 | -0.19(-1.01%) |
Oct 13, 2015 | 18.72 | 18.91 | 18.59 | 18.75 | 744,270 | +0.00(+0.00%) |
Oct 12, 2015 | 18.75 | 18.96 | 18.65 | 18.75 | 458,547 | -0.05(-0.27%) |
Oct 09, 2015 | 18.78 | 18.84 | 18.46 | 18.80 | 899,401 | +0.06(+0.32%) |
Oct 08, 2015 | 18.60 | 18.92 | 18.38 | 18.74 | 1,649,020 | +0.17(+0.92%) |
Oct 07, 2015 | 17.98 | 18.63 | 17.85 | 18.57 | 1,304,415 | +0.72(+4.03%) |
Oct 06, 2015 | 18.13 | 18.13 | 17.77 | 17.85 | 616,428 | -0.26(-1.44%) |
Oct 05, 2015 | 17.69 | 18.17 | 17.51 | 18.11 | 1,011,684 | +0.62(+3.54%) |
Oct 02, 2015 | 17.23 | 17.51 | 16.85 | 17.49 | 599,476 | +0.20(+1.16%) |
Oct 01, 2015 | 16.87 | 17.30 | 16.69 | 17.29 | 1,032,865 | +0.51(+3.04%) |
Sep 30, 2015 | 16.31 | 16.87 | 16.01 | 16.78 | 1,214,230 | +0.74(+4.61%) |
Sep 29, 2015 | 16.35 | 16.41 | 15.90 | 16.04 | 840,838 | -0.27(-1.66%) |
Sep 28, 2015 | 16.90 | 17.09 | 16.29 | 16.31 | 812,108 | -0.64(-3.78%) |
Sep 25, 2015 | 17.30 | 17.85 | 16.89 | 16.95 | 823,042 | -0.16(-0.94%) |
Sep 24, 2015 | 17.06 | 17.27 | 16.84 | 17.11 | 517,029 | -0.03(-0.18%) |
Sep 23, 2015 | 17.39 | 17.47 | 17.08 | 17.14 | 552,876 | -0.18(-1.04%) |
Sep 22, 2015 | 17.54 | 17.79 | 17.25 | 17.32 | 1,230,265 | -0.44(-2.48%) |
Sep 21, 2015 | 17.75 | 17.96 | 17.49 | 17.76 | 614,738 | +0.18(+1.02%) |
Sep 18, 2015 | 17.88 | 18.04 | 17.53 | 17.58 | 863,429 | -0.55(-3.03%) |
Sep 17, 2015 | 18.02 | 18.25 | 17.81 | 18.13 | 1,130,620 | +0.12(+0.67%) |
Sep 16, 2015 | 17.84 | 18.08 | 17.72 | 18.01 | 815,254 | +0.16(+0.90%) |
Sep 15, 2015 | 17.82 | 18.06 | 17.62 | 17.85 | 797,890 | +0.10(+0.56%) |
Sep 14, 2015 | 17.84 | 17.89 | 17.66 | 17.75 | 440,471 | -0.07(-0.39%) |
Sep 11, 2015 | 17.47 | 17.90 | 17.47 | 17.82 | 540,189 | +0.20(+1.14%) |
Sep 10, 2015 | 17.53 | 17.91 | 17.25 | 17.62 | 1,268,364 | +0.00(+0.00%) |
Sep 09, 2015 | 18.47 | 18.47 | 17.61 | 17.62 | 1,046,551 | -0.66(-3.64%) |
Sep 08, 2015 | 18.36 | 18.40 | 18.11 | 18.29 | 725,593 | +0.11(+0.58%) |
Sep 04, 2015 | 18.01 | 18.18 | 18.18 | 18.18 | 456,800 | -0.08(-0.44%) |
Sep 03, 2015 | 18.06 | 18.56 | 18.06 | 18.26 | 696,014 | +0.20(+1.11%) |
Sep 02, 2015 | 17.85 | 18.10 | 17.65 | 18.06 | 756,309 | +0.37(+2.09%) |
Sep 01, 2015 | 17.78 | 18.23 | 17.60 | 17.69 | 834,479 | -0.47(-2.59%) |
Aug 31, 2015 | 18.26 | 18.43 | 17.98 | 18.16 | 891,802 | -0.27(-1.47%) |
Aug 28, 2015 | 18.08 | 18.59 | 18.01 | 18.43 | 1,074,763 | +0.35(+1.94%) |
Aug 27, 2015 | 17.83 | 18.32 | 17.71 | 18.08 | 980,069 | +0.40(+2.26%) |
Aug 26, 2015 | 17.71 | 17.76 | 17.28 | 17.68 | 976,428 | +0.35(+2.02%) |
Aug 25, 2015 | 17.71 | 17.91 | 17.27 | 17.33 | 1,354,111 | +0.13(+0.76%) |
Aug 24, 2015 | 16.57 | 17.61 | 16.05 | 17.20 | 2,267,482 | -0.49(-2.77%) |
Aug 21, 2015 | 17.45 | 17.87 | 17.08 | 17.69 | 1,515,563 | -0.12(-0.67%) |
Aug 20, 2015 | 18.23 | 18.43 | 17.56 | 17.81 | 1,538,464 | -0.54(-2.94%) |
Aug 19, 2015 | 18.56 | 18.56 | 18.24 | 18.35 | 701,011 | -0.33(-1.77%) |
Aug 18, 2015 | 18.61 | 18.78 | 18.48 | 18.68 | 887,683 | -0.02(-0.11%) |
Aug 17, 2015 | 18.61 | 18.83 | 18.50 | 18.70 | 1,292,190 | +0.09(+0.48%) |
Aug 14, 2015 | 18.69 | 18.78 | 18.40 | 18.61 | 616,211 | -0.13(-0.69%) |
Aug 13, 2015 | 18.73 | 19.13 | 18.54 | 18.74 | 641,590 | +0.10(+0.54%) |
Aug 12, 2015 | 18.54 | 18.74 | 18.20 | 18.64 | 852,225 | -0.16(-0.85%) |
Aug 11, 2015 | 18.80 | 19.06 | 18.47 | 18.80 | 554,388 | -0.06(-0.32%) |
Aug 10, 2015 | 19.15 | 19.27 | 18.79 | 18.86 | 732,276 | -0.13(-0.68%) |
Aug 07, 2015 | 18.91 | 19.05 | 18.74 | 18.99 | 427,982 | -0.03(-0.16%) |
Aug 06, 2015 | 19.17 | 19.34 | 18.73 | 19.02 | 607,667 | -0.17(-0.89%) |
Aug 05, 2015 | 19.36 | 19.57 | 19.06 | 19.19 | 704,751 | -0.09(-0.47%) |
Aug 04, 2015 | 19.32 | 19.59 | 19.21 | 19.28 | 536,914 | -0.06(-0.31%) |